ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00035000 | 2024-01-19 11:05AM EDT | 35.00 | 39.24 | 42.05 | 46.00 | 0.00 | - | 1 | 1 | 3,261.72% |
| ON240419C00040000 | 2024-04-03 2:21PM EDT | 40.00 | 30.89 | 21.75 | 22.30 | 0.00 | - | 1 | 3 | 464.06% |
| ON240419C00045000 | 2024-04-19 10:10AM EDT | 45.00 | 17.00 | 16.80 | 18.00 | -9.40 | -35.61% | 5 | 35 | 460.16% |
| ON240419C00050000 | 2024-04-12 2:27PM EDT | 50.00 | 16.90 | 11.10 | 12.15 | 0.00 | - | 10 | 13 | 288.28% |
| ON240419C00055000 | 2024-04-12 10:44AM EDT | 55.00 | 12.94 | 6.85 | 7.30 | 0.00 | - | 9 | 48 | 169.53% |
| ON240419C00059000 | 2024-04-18 10:23AM EDT | 59.00 | 3.95 | 2.69 | 3.20 | 0.00 | - | 16 | 21 | 68.36% |
| ON240419C00060000 | 2024-04-19 10:34AM EDT | 60.00 | 2.30 | 1.92 | 2.17 | -1.20 | -34.29% | 6 | 49 | 63.09% |
| ON240419C00061000 | 2024-04-17 10:31AM EDT | 61.00 | 3.90 | 0.70 | 1.17 | 0.00 | - | 5 | 11 | 51.37% |
| ON240419C00062000 | 2024-04-19 10:56AM EDT | 62.00 | 0.40 | 0.33 | 0.39 | -0.84 | -67.74% | 115 | 22 | 35.65% |
| ON240419C00063000 | 2024-04-19 10:53AM EDT | 63.00 | 0.09 | 0.07 | 0.11 | -0.55 | -85.94% | 34 | 966 | 36.91% |
| ON240419C00064000 | 2024-04-19 10:52AM EDT | 64.00 | 0.05 | 0.03 | 0.04 | -0.20 | -80.00% | 31 | 358 | 42.97% |
| ON240419C00065000 | 2024-04-19 11:10AM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 24 | 1,261 | 50.78% |
| ON240419C00066000 | 2024-04-19 10:24AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 49 | 494 | 56.25% |
| ON240419C00067000 | 2024-04-18 3:53PM EDT | 67.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 408 | 75.00% |
| ON240419C00068000 | 2024-04-19 11:03AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 426 | 71.88% |
| ON240419C00069000 | 2024-04-19 9:58AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 405 | 89.06% |
| ON240419C00070000 | 2024-04-19 10:14AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 3,457 | 104.69% |
| ON240419C00071000 | 2024-04-18 3:25PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 571 | 115.63% |
| ON240419C00072000 | 2024-04-19 10:03AM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 597 | 125.00% |
| ON240419C00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 383 | 118.75% |
| ON240419C00074000 | 2024-04-19 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 4,046 | 125.00% |
| ON240419C00075000 | 2024-04-18 2:07PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,916 | 137.50% |
| ON240419C00076000 | 2024-04-18 2:14PM EDT | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 242 | 162.50% |
| ON240419C00077000 | 2024-04-18 11:47AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 162.50% |
| ON240419C00078000 | 2024-04-17 10:01AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | +0.01 | - | 2 | 160 | 181.25% |
| ON240419C00079000 | 2024-04-15 1:31PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 181.25% |
| ON240419C00080000 | 2024-04-19 10:35AM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2,681 | 256.25% |
| ON240419C00081000 | 2024-04-17 3:36PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 242 | 206.25% |
| ON240419C00082000 | 2024-04-17 3:36PM EDT | 82.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 153 | 206.25% |
| ON240419C00083000 | 2024-04-11 9:40AM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 221.88% |
| ON240419C00084000 | 2024-04-15 10:36AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 49 | 231.25% |
| ON240419C00085000 | 2024-04-17 10:48AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,934 | 212.50% |
| ON240419C00086000 | 2024-04-15 9:47AM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 243.75% |
| ON240419C00087000 | 2024-04-04 2:44PM EDT | 87.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 1,494 | 253.13% |
| ON240419C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 2 | 453 | 259.38% |
| ON240419C00090000 | 2024-04-18 3:24PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,589 | 250.00% |
| ON240419C00095000 | 2024-04-16 9:38AM EDT | 95.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 7 | 1,691 | 275.00% |
| ON240419C00100000 | 2024-04-17 12:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,133 | 306.25% |
| ON240419C00105000 | 2024-04-04 3:23PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 343 | 368.75% |
| ON240419C00110000 | 2024-04-08 11:34AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 173 | 396.88% |
| ON240419C00115000 | 2024-03-22 1:16PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 265 | 425.00% |
| ON240419C00120000 | 2024-03-08 11:43AM EDT | 120.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 450.00% |
| ON240419C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 475.00% |
| ON240419C00130000 | 2023-12-21 2:47PM EDT | 130.00 | 0.42 | 0.01 | 0.26 | 0.00 | - | 2 | 206 | 637.50% |
| ON240419C00135000 | 2023-10-17 12:04PM EDT | 135.00 | 1.74 | 0.02 | 0.30 | 0.00 | - | 5 | 5 | 679.69% |
| ON240419C00140000 | 2023-08-29 2:32PM EDT | 140.00 | 2.65 | 1.70 | 1.79 | 0.00 | - | - | 1 | 1,087.50% |
| ON240419C00145000 | 2023-10-30 2:17PM EDT | 145.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 6 | 6 | 698.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00035000 | 2024-04-10 3:44PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 143 | 418.75% |
| ON240419P00045000 | 2024-04-15 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 22 | 246.88% |
| ON240419P00050000 | 2024-04-18 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 150.00% |
| ON240419P00055000 | 2024-04-11 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 304 | 101.56% |
| ON240419P00060000 | 2024-04-19 11:01AM EDT | 60.00 | 0.03 | 0.02 | 0.05 | -0.01 | -33.33% | 43 | 981 | 41.80% |
| ON240419P00061000 | 2024-04-19 10:37AM EDT | 61.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 19 | 130 | 30.08% |
| ON240419P00062000 | 2024-04-19 11:06AM EDT | 62.00 | 0.42 | 0.35 | 0.40 | -0.03 | -6.67% | 67 | 344 | 24.71% |
| ON240419P00063000 | 2024-04-19 10:37AM EDT | 63.00 | 1.04 | 0.79 | 1.34 | +0.38 | +57.58% | 61 | 276 | 45.70% |
| ON240419P00064000 | 2024-04-19 11:07AM EDT | 64.00 | 2.00 | 1.93 | 2.21 | +0.81 | +68.07% | 75 | 7,343 | 47.27% |
| ON240419P00065000 | 2024-04-19 11:01AM EDT | 65.00 | 3.10 | 2.90 | 3.40 | +1.10 | +55.00% | 28 | 5,173 | 93.36% |
| ON240419P00066000 | 2024-04-19 10:43AM EDT | 66.00 | 4.00 | 3.55 | 4.10 | +0.92 | +29.87% | 23 | 277 | 0.00% |
| ON240419P00067000 | 2024-04-19 10:10AM EDT | 67.00 | 5.00 | 4.80 | 5.10 | +1.15 | +29.87% | 31 | 267 | 0.00% |
| ON240419P00068000 | 2024-04-19 10:10AM EDT | 68.00 | 6.05 | 5.85 | 6.70 | +0.75 | +14.15% | 13 | 843 | 121.88% |
| ON240419P00069000 | 2024-04-19 10:03AM EDT | 69.00 | 7.15 | 6.90 | 7.50 | +1.20 | +20.17% | 3 | 167 | 113.28% |
| ON240419P00070000 | 2024-04-19 10:57AM EDT | 70.00 | 8.05 | 7.90 | 8.25 | +1.12 | +16.16% | 23 | 1,699 | 142.97% |
| ON240419P00071000 | 2024-04-18 12:25PM EDT | 71.00 | 7.62 | 8.45 | 9.45 | 0.00 | - | 12 | 92 | 199.22% |
| ON240419P00072000 | 2024-04-17 3:30PM EDT | 72.00 | 7.72 | 8.00 | 10.20 | 0.00 | - | 347 | 2 | 148.44% |
| ON240419P00073000 | 2024-04-18 3:25PM EDT | 73.00 | 10.75 | 10.80 | 12.35 | +0.70 | +6.97% | 2 | 22 | 249.22% |
| ON240419P00074000 | 2024-04-18 10:03AM EDT | 74.00 | 11.15 | 11.85 | 12.75 | 0.00 | - | 5 | 24 | 207.03% |
| ON240419P00075000 | 2024-04-17 3:11PM EDT | 75.00 | 10.45 | 12.30 | 13.10 | 0.00 | - | 750 | 251 | 0.00% |
| ON240419P00076000 | 2024-04-16 2:50PM EDT | 76.00 | 11.15 | 13.80 | 14.25 | 0.00 | - | 35 | 0 | 214.06% |
| ON240419P00077000 | 2024-04-17 1:58PM EDT | 77.00 | 12.05 | 14.80 | 15.20 | 0.00 | - | 117 | 0 | 201.56% |
| ON240419P00078000 | 2024-04-19 10:22AM EDT | 78.00 | 16.25 | 15.85 | 16.25 | +1.24 | +8.26% | 10 | 0 | 235.94% |
| ON240419P00079000 | 2024-04-10 3:41PM EDT | 79.00 | 10.02 | 16.80 | 17.25 | 0.00 | - | 3 | 0 | 246.09% |
| ON240419P00080000 | 2024-04-19 10:17AM EDT | 80.00 | 17.85 | 17.80 | 18.15 | +3.06 | +20.69% | 5 | 46 | 100.00% |
| ON240419P00082000 | 2024-04-05 2:47PM EDT | 82.00 | 13.14 | 19.70 | 21.10 | 0.00 | - | 2 | 0 | 326.56% |
| ON240419P00083000 | 2024-04-19 10:17AM EDT | 83.00 | 20.85 | 20.80 | 21.25 | +3.80 | +22.29% | 3 | 0 | 285.94% |
| ON240419P00084000 | 2024-04-17 3:11PM EDT | 84.00 | 19.45 | 21.75 | 22.25 | 0.00 | - | 9 | 0 | 295.31% |
| ON240419P00085000 | 2024-04-18 10:56AM EDT | 85.00 | 21.14 | 22.80 | 23.25 | 0.00 | - | 3 | 6 | 304.69% |
| ON240419P00090000 | 2024-04-10 10:34AM EDT | 90.00 | 20.80 | 26.65 | 29.75 | 0.00 | - | 6 | 0 | 315.63% |
| ON240419P00095000 | 2024-03-05 10:30AM EDT | 95.00 | 16.66 | 22.60 | 23.95 | 0.00 | - | 1 | 2 | 0.00% |
| ON240419P00100000 | 2024-02-13 10:30AM EDT | 100.00 | 21.90 | 22.20 | 24.05 | 0.00 | - | 1 | 0 | 0.00% |
| ON240419P00105000 | 2023-11-29 2:04PM EDT | 105.00 | 33.35 | 21.40 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| ON240419P00110000 | 2023-09-22 1:05PM EDT | 110.00 | 19.85 | 26.70 | 27.15 | 0.00 | - | - | 47 | 0.00% |
| ON240419P00115000 | 2023-10-25 10:21AM EDT | 115.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240419P00135000 | 2023-09-18 12:42PM EDT | 135.00 | 40.50 | 44.80 | 46.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.