ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00050000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 22.35 | 22.05 | 25.30 | 0.00 | - | 1 | 195 | 84.28% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 2024-07-19 | 20.50 | 23.55 | 24.20 | 0.00 | - | 1 | 7 | 68.16% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 24.35 | 25.45 | 0.00 | - | 5 | 14 | 62.79% |
| ON241018C00050000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 25.35 | 24.70 | 25.60 | 0.00 | - | 1 | 1 | 59.49% |
| ON241220C00050000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 26.50 | 25.35 | 26.15 | 0.00 | - | 1 | 1 | 55.23% |
| ON250117C00050000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 24.97 | 26.15 | 27.45 | 0.00 | - | 3 | 223 | 59.69% |
| ON250620C00050000 | 2024-05-14 1:39PM EDT | 2025-06-20 | 29.10 | 27.95 | 29.75 | +0.85 | +3.01% | 1 | 526 | 57.56% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 30.12 | 31.05 | 32.05 | 0.00 | - | 2 | 83 | 57.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-05-16 11:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 158 | 96.88% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 30 | 140.92% |
| ON240621P00050000 | 2024-05-14 2:11PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.22 | 0.00 | - | 5 | 308 | 63.09% |
| ON240628P00050000 | 2024-05-13 2:48PM EDT | 2024-06-28 | 0.13 | 0.00 | 2.14 | 0.00 | - | 6 | 6 | 93.60% |
| ON240719P00050000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 0.23 | 0.06 | 0.14 | 0.00 | - | 7 | 473 | 48.63% |
| ON240920P00050000 | 2024-05-17 11:02AM EDT | 2024-09-20 | 0.42 | 0.34 | 0.44 | -0.02 | -4.55% | 11 | 1,500 | 43.07% |
| ON241018P00050000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 0.57 | 0.54 | 0.60 | -0.02 | -3.39% | 1 | 37 | 41.90% |
| ON241220P00050000 | 2024-05-16 12:30PM EDT | 2024-12-20 | 1.20 | 1.16 | 1.21 | 0.00 | - | 10 | 184 | 42.70% |
| ON250117P00050000 | 2024-05-15 3:24PM EDT | 2025-01-17 | 1.31 | 1.35 | 1.43 | 0.00 | - | 2 | 298 | 42.32% |
| ON250620P00050000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 2.84 | 1.55 | 2.86 | 0.00 | - | 10 | 1,390 | 42.41% |
| ON260116P00050000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 4.12 | 4.15 | 4.30 | -0.05 | -1.20% | 1 | 682 | 40.82% |
© 2024 Yahoo. All rights reserved.