ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00055000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 16.30 | 19.10 | 19.55 | 0.00 | - | 1 | 3 | 157.81% |
| ON240621C00055000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 15.00 | 19.55 | 19.80 | 0.00 | - | 1 | 150 | 63.38% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 19.95 | 20.25 | 0.00 | - | 2 | 99 | 57.72% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 20.45 | 21.35 | 0.00 | - | 1 | 2 | 51.03% |
| ON241018C00055000 | 2024-05-15 12:42PM EDT | 2024-10-18 | 21.25 | 20.95 | 21.80 | +1.40 | +7.05% | 1 | 10 | 50.73% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 22.95 | 23.50 | 0.00 | - | 1 | 8 | 55.86% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 23.45 | 24.20 | 0.00 | - | 2 | 54 | 56.27% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 25.95 | 26.35 | 0.00 | - | 47 | 73 | 54.83% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 29.05 | 29.50 | 0.00 | - | 6 | 24 | 55.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00055000 | 2024-05-13 10:24AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,778 | 118.75% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.75 | 0.00 | - | 2 | 13 | 121.48% |
| ON240531P00055000 | 2024-05-13 10:04AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 22 | 92.87% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 219 | 78.42% |
| ON240614P00055000 | 2024-05-09 10:21AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 52.73% |
| ON240621P00055000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 8 | 6,989 | 44.53% |
| ON240719P00055000 | 2024-05-14 3:37PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.23 | 0.00 | - | 3 | 2,344 | 42.48% |
| ON240920P00055000 | 2024-05-14 12:57PM EDT | 2024-09-20 | 0.95 | 0.78 | 0.80 | 0.00 | - | 2 | 3,623 | 40.80% |
| ON241018P00055000 | 2024-05-14 1:21PM EDT | 2024-10-18 | 1.26 | 1.02 | 1.08 | 0.00 | - | 4 | 741 | 40.38% |
| ON241220P00055000 | 2024-05-15 12:03PM EDT | 2024-12-20 | 1.98 | 1.83 | 1.93 | -0.17 | -7.91% | 1 | 225 | 41.48% |
| ON250117P00055000 | 2024-05-14 12:27PM EDT | 2025-01-17 | 2.32 | 2.09 | 2.19 | 0.00 | - | 13 | 1,154 | 40.97% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 3.65 | 3.80 | 0.00 | - | 7 | 517 | 40.56% |
| ON260116P00055000 | 2024-05-13 3:36PM EDT | 2026-01-16 | 5.82 | 5.40 | 5.60 | 0.00 | - | 2 | 91 | 39.77% |
© 2024 Yahoo. All rights reserved.