ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00045000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 29.40 | 27.20 | 31.05 | 0.00 | - | 1 | 2 | 434.67% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 344.87% |
| ON240719C00045000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 30.00 | 27.65 | 31.20 | 0.00 | - | 2 | 62 | 63.48% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117C00045000 | 2024-05-20 9:46AM EDT | 2025-01-17 | 30.81 | 30.60 | 31.80 | +1.03 | +3.46% | 15 | 141 | 57.35% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 24.43 | 32.10 | 33.45 | 0.00 | - | 1 | 504 | 55.60% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 33.60 | 35.75 | 0.00 | - | 1 | 34 | 54.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-05-09 10:25AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 118.75% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,459 | 74.61% |
| ON240719P00045000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 720 | 60.74% |
| ON240920P00045000 | 2024-05-13 10:29AM EDT | 2024-09-20 | 0.21 | 0.06 | 0.28 | 0.00 | - | 30 | 447 | 49.81% |
| ON241018P00045000 | 2024-05-15 3:39PM EDT | 2024-10-18 | 0.27 | 0.14 | 0.39 | 0.00 | - | 3 | 10 | 48.05% |
| ON241220P00045000 | 2024-05-10 10:34AM EDT | 2024-12-20 | 0.89 | 0.41 | 0.66 | 0.00 | - | 1 | 317 | 45.31% |
| ON250117P00045000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 0.83 | 0.70 | 0.77 | 0.00 | - | 3 | 83 | 44.24% |
| ON250620P00045000 | 2024-05-20 12:41PM EDT | 2025-06-20 | 1.67 | 1.63 | 1.75 | -0.12 | -6.70% | 1 | 386 | 43.53% |
| ON260116P00045000 | 2024-05-14 3:50PM EDT | 2026-01-16 | 3.10 | 2.78 | 2.98 | 0.00 | - | 2 | 96 | 42.29% |
© 2024 Yahoo. All rights reserved.