ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-01 3:27PM EDT | 35.00 | 40.92 | 36.50 | 41.50 | +0.47 | +1.16% | 1 | 39 | 66.20% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 32.50 | 37.50 | 0.00 | - | 1 | 2 | 61.45% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 30.40 | 32.40 | 0.00 | - | 1 | 34 | 58.42% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 30.12 | 27.90 | 28.70 | 0.00 | - | 2 | 83 | 56.94% |
| ON260116C00055000 | 2024-04-26 11:50AM EDT | 55.00 | 25.05 | 25.00 | 27.50 | 0.00 | - | 1 | 27 | 58.48% |
| ON260116C00060000 | 2024-05-01 10:44AM EDT | 60.00 | 23.10 | 22.25 | 23.10 | -1.85 | -7.41% | 1 | 539 | 54.07% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 65.00 | 22.25 | 19.65 | 20.80 | 0.00 | - | 1 | 62 | 52.93% |
| ON260116C00070000 | 2024-04-30 12:52PM EDT | 70.00 | 19.00 | 16.55 | 20.00 | 0.00 | - | 2 | 92 | 52.73% |
| ON260116C00075000 | 2024-04-30 3:52PM EDT | 75.00 | 16.80 | 14.60 | 16.00 | 0.00 | - | 10 | 249 | 51.08% |
| ON260116C00080000 | 2024-04-30 9:47AM EDT | 80.00 | 16.00 | 13.20 | 14.40 | 0.00 | - | 1 | 170 | 50.89% |
| ON260116C00085000 | 2024-05-01 3:33PM EDT | 85.00 | 12.86 | 11.15 | 12.80 | -0.14 | -1.08% | 15 | 130 | 50.25% |
| ON260116C00090000 | 2024-04-30 10:00AM EDT | 90.00 | 12.75 | 9.60 | 11.15 | 0.00 | - | 6 | 1,446 | 49.07% |
| ON260116C00095000 | 2024-04-29 1:41PM EDT | 95.00 | 10.45 | 8.40 | 11.40 | 0.00 | - | 1 | 42 | 52.84% |
| ON260116C00100000 | 2024-05-01 12:24PM EDT | 100.00 | 8.70 | 8.20 | 10.15 | -0.40 | -4.40% | 9 | 316 | 52.12% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 105.00 | 7.50 | 7.20 | 9.35 | 0.00 | - | 1 | 498 | 52.39% |
| ON260116C00110000 | 2024-04-29 12:34PM EDT | 110.00 | 7.30 | 6.00 | 7.55 | 0.00 | - | 1 | 3,093 | 49.44% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 5.45 | 6.75 | 0.00 | - | 1 | 45 | 49.13% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 4.55 | 6.25 | 0.00 | - | 3 | 118 | 49.54% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 2.59 | 5.70 | 0.00 | - | 6 | 109 | 49.60% |
| ON260116C00130000 | 2024-04-15 9:36AM EDT | 130.00 | 4.12 | 2.96 | 4.35 | 0.00 | - | 1 | 13 | 46.64% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 41.08% |
| ON260116C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 2.18 | 2.75 | 3.35 | 0.00 | - | 1 | 19 | 45.84% |
| ON260116C00145000 | 2024-05-01 3:50PM EDT | 145.00 | 2.89 | 2.38 | 2.97 | -0.21 | -6.77% | 1 | 67 | 45.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-04-29 12:26PM EDT | 35.00 | 1.65 | 1.52 | 2.04 | 0.00 | - | 8 | 50 | 47.34% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 40.00 | 2.45 | 2.41 | 2.79 | 0.00 | - | 6 | 120 | 44.47% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 45.00 | 3.60 | 1.90 | 3.90 | 0.00 | - | 1 | 97 | 42.76% |
| ON260116P00050000 | 2024-04-29 2:47PM EDT | 50.00 | 4.75 | 4.45 | 6.25 | -0.15 | -3.06% | 1 | 673 | 45.18% |
| ON260116P00055000 | 2024-04-29 10:59AM EDT | 55.00 | 6.28 | 5.50 | 7.00 | -0.27 | -4.12% | 1 | 87 | 40.20% |
| ON260116P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 8.75 | 8.40 | 9.85 | -0.65 | -6.91% | 1 | 160 | 41.86% |
| ON260116P00065000 | 2024-04-29 3:04PM EDT | 65.00 | 10.60 | 10.60 | 11.05 | 0.00 | - | 10 | 623 | 37.44% |
| ON260116P00070000 | 2024-05-01 2:21PM EDT | 70.00 | 13.72 | 13.05 | 13.60 | +0.67 | +5.13% | 1,002 | 195 | 36.46% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 75.00 | 16.50 | 14.85 | 16.70 | 0.00 | - | 10 | 494 | 36.28% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 80.00 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 27.08% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 44.49% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 45.79% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.30 | 30.05 | 0.00 | - | 1 | 50 | 31.29% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 38.04% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 41.41% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 29.49% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 38.29% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 30.42% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.