ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:66.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00066000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 5.80 | 4.10 | 4.45 | 0.00 | - | 5 | 177 | 86.33% |
| ON240517C00066000 | 2024-05-09 1:00PM EDT | 2024-05-17 | 5.71 | 4.35 | 4.55 | 0.00 | - | 1 | 62 | 43.36% |
| ON240524C00066000 | 2024-05-07 3:36PM EDT | 2024-05-24 | 4.86 | 4.80 | 4.95 | -1.29 | -20.98% | 20 | 20 | 41.90% |
| ON240531C00066000 | 2024-05-08 10:09AM EDT | 2024-05-31 | 5.05 | 5.00 | 6.40 | 0.00 | - | 1 | 8 | 59.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00066000 | 2024-05-10 3:04PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 71 | 59.38% |
| ON240517P00066000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.21 | +0.04 | +28.57% | 3 | 181 | 35.16% |
| ON240524P00066000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 0.51 | 0.47 | 0.53 | -0.05 | -8.93% | 6 | 14 | 35.21% |
| ON240531P00066000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.74 | 0.74 | 0.75 | -0.22 | -18.64% | 2 | 28 | 33.59% |
| ON240607P00066000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 1.02 | 0.96 | 1.02 | -0.04 | -3.77% | 18 | 5 | 33.74% |
© 2024 Yahoo. All rights reserved.