ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00105000 | 2024-05-06 9:53AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| ON240621C00105000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 637 | 78.47% |
| ON240719C00105000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.15 | 0.00 | - | 10 | 193 | 44.24% |
| ON240920C00105000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 0.59 | 0.51 | 0.76 | -0.10 | -14.49% | 10 | 83 | 43.04% |
| ON241018C00105000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 0.95 | 0.80 | 0.87 | 0.00 | - | 1 | 486 | 40.25% |
| ON241220C00105000 | 2024-05-16 9:36AM EDT | 2024-12-20 | 2.00 | 1.79 | 1.88 | 0.00 | - | 1 | 22 | 42.04% |
| ON250117C00105000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 2.33 | 2.08 | 2.47 | 0.00 | - | 1 | 745 | 43.25% |
| ON250620C00105000 | 2024-05-17 11:12AM EDT | 2025-06-20 | 5.15 | 4.80 | 5.00 | +0.80 | +18.39% | 16 | 377 | 44.38% |
| ON260116C00105000 | 2024-05-17 2:16PM EDT | 2026-01-16 | 8.30 | 8.05 | 8.50 | +0.80 | +10.67% | 2 | 498 | 46.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 59.18% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 74.59% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 71.78% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 49.76% |
© 2024 Yahoo. All rights reserved.