ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.02% |
| ON240621C00100000 | 2024-05-16 11:07AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 734 | 49.41% |
| ON240719C00100000 | 2024-05-16 12:30PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.19 | 0.00 | - | 156 | 415 | 41.02% |
| ON240920C00100000 | 2024-05-16 3:08PM EDT | 2024-09-20 | 0.94 | 0.79 | 1.06 | 0.00 | - | 2 | 417 | 42.36% |
| ON241018C00100000 | 2024-05-17 2:03PM EDT | 2024-10-18 | 1.21 | 1.18 | 1.40 | -0.05 | -3.97% | 10 | 279 | 41.50% |
| ON241220C00100000 | 2024-05-15 11:19AM EDT | 2024-12-20 | 2.60 | 2.39 | 2.50 | -0.05 | -1.89% | 1 | 103 | 42.32% |
| ON250117C00100000 | 2024-05-16 10:33AM EDT | 2025-01-17 | 3.09 | 2.77 | 3.00 | 0.00 | - | 2 | 847 | 42.60% |
| ON250620C00100000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 5.85 | 5.75 | 6.00 | -0.55 | -8.59% | 2 | 600 | 44.93% |
| ON260116C00100000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 9.90 | 9.20 | 9.65 | 0.00 | - | 51 | 316 | 46.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 27.90 | 31.55 | 0.00 | - | 1 | 0 | 111.23% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 93.51% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 64.32% |
| ON250117P00100000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 27.35 | 27.25 | 27.80 | 0.00 | - | 4 | 371 | 29.70% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 36.19% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 46.26% |
© 2024 Yahoo. All rights reserved.