Mail

Australia markets closed

ALL ORDS
8,082.30
-67.80(-0.83%)
ASX 200
7,814.40
-66.90(-0.85%)
AUD/USD
0.6695
+0.0015(+0.22%)
OIL
80.00
+0.77(+0.97%)
GOLD
2,419.80
+34.30(+1.44%)
Bitcoin AUD
99,740.73
+140.28(+0.14%)

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

73.17

+0.17

(+0.23%)

At close: 04:00PM EDT

73.00

-0.17

(-0.23%)

After hours:

07:54PM EDT

In the money

Show:ListStraddle

Strike:110.00

Callsfor24 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ON240621C00110000	2024-04-23 9:56AM EDT	2024-06-21	0.10	0.00	0.20	0.00	-	10	322	61.72%
ON240719C00110000	2024-05-16 2:31PM EDT	2024-07-19	0.13	0.01	0.13	0.00	-	4	271	47.75%
ON240920C00110000	2024-05-17 1:30PM EDT	2024-09-20	0.34	0.34	0.58	-0.08	-19.05%	5	16	44.24%
ON241018C00110000	2024-05-17 11:42AM EDT	2024-10-18	0.63	0.55	0.66	-0.12	-16.00%	10	108	41.16%
ON241220C00110000	2024-05-17 11:22AM EDT	2024-12-20	1.50	1.17	1.43	+0.04	+2.74%	1	110	41.99%
ON250117C00110000	2024-05-10 12:10PM EDT	2025-01-17	1.44	1.68	1.79	0.00	-	1	1,813	42.14%
ON250620C00110000	2024-05-03 3:54PM EDT	2025-06-20	3.75	4.00	4.20	0.00	-	101	538	44.06%
ON260116C00110000	2024-05-17 3:22PM EDT	2026-01-16	7.32	7.05	7.50	-0.26	-3.43%	1	3,098	45.69%

Putsfor24 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ON240621P00110000	2023-10-26 2:02PM EDT	2024-06-21	28.80	40.45	41.20	0.00	-	1	0	145.97%
ON240719P00110000	2023-10-25 2:12PM EDT	2024-07-19	30.62	40.45	41.00	0.00	-	6	0	107.78%
ON240920P00110000	2024-03-07 12:11PM EDT	2024-09-20	28.90	38.85	42.65	0.00	-	-	0	76.40%
ON250117P00110000	2024-04-16 9:50AM EDT	2025-01-17	45.80	35.60	36.95	0.00	-	8	64	24.12%
ON260116P00110000	2023-09-15 10:23AM EDT	2026-01-16	28.05	29.60	31.40	0.00	-	-	3	0.00%