ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 13.15 | 13.40 | 0.00 | - | 1 | 2 | 79.69% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 13.15 | 14.25 | 0.00 | - | 1 | 7 | 81.01% |
| ON240621C00060000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 15.14 | 13.00 | 13.85 | 0.00 | - | 2 | 443 | 55.03% |
| ON240719C00060000 | 2024-05-14 1:57PM EDT | 2024-07-19 | 13.85 | 14.00 | 15.00 | 0.00 | - | 3 | 217 | 51.22% |
| ON240920C00060000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 16.10 | 15.45 | 16.70 | +0.90 | +5.92% | 1 | 59 | 50.18% |
| ON241018C00060000 | 2024-05-16 10:25AM EDT | 2024-10-18 | 17.05 | 16.40 | 17.30 | 0.00 | - | 2 | 43 | 50.98% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 18.00 | 19.00 | 0.00 | - | 1 | 22 | 52.48% |
| ON250117C00060000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 18.84 | 18.60 | 19.45 | -0.56 | -2.89% | 1 | 224 | 52.17% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.95 | 21.60 | 0.00 | - | 1 | 2 | 50.02% |
| ON260116C00060000 | 2024-05-17 12:24PM EDT | 2026-01-16 | 25.50 | 24.95 | 26.20 | -0.54 | -2.07% | 1 | 629 | 54.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00060000 | 2024-05-17 2:25PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 1 | 30 | 81.64% |
| ON240531P00060000 | 2024-05-16 2:40PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 34 | 53.71% |
| ON240607P00060000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.11 | -0.15 | -75.00% | 2 | 8 | 46.48% |
| ON240614P00060000 | 2024-05-07 9:38AM EDT | 2024-06-14 | 0.32 | 0.03 | 0.09 | 0.00 | - | 8 | 10 | 38.77% |
| ON240621P00060000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.18 | -0.03 | -20.00% | 58 | 2,739 | 39.55% |
| ON240719P00060000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.43 | 0.00 | - | 202 | 4,850 | 36.11% |
| ON240920P00060000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 1.56 | 1.56 | 1.70 | -0.03 | -1.89% | 1 | 936 | 39.80% |
| ON241018P00060000 | 2024-05-17 10:11AM EDT | 2024-10-18 | 2.00 | 1.93 | 2.00 | +0.05 | +2.56% | 4 | 655 | 38.46% |
| ON241220P00060000 | 2024-05-15 12:22PM EDT | 2024-12-20 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 673 | 39.77% |
| ON250117P00060000 | 2024-05-17 2:18PM EDT | 2025-01-17 | 3.46 | 3.35 | 3.50 | +0.09 | +2.67% | 50 | 3,445 | 39.43% |
| ON250620P00060000 | 2024-05-09 3:14PM EDT | 2025-06-20 | 5.90 | 5.30 | 6.20 | 0.00 | - | 2 | 449 | 42.32% |
| ON260116P00060000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 7.30 | 7.25 | 7.55 | 0.00 | - | 4 | 183 | 38.70% |
© 2024 Yahoo. All rights reserved.