ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00068000 | 2024-05-17 11:03AM EDT | 2024-05-24 | 5.24 | 4.30 | 6.45 | -1.21 | -18.76% | 4 | 89 | 82.81% |
| ON240531C00068000 | 2024-05-16 3:26PM EDT | 2024-05-31 | 5.87 | 5.50 | 5.85 | 0.00 | - | 20 | 47 | 44.34% |
| ON240607C00068000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 5.15 | 4.40 | 6.60 | 0.00 | - | 4 | 5 | 50.54% |
| ON240628C00068000 | 2024-05-13 10:31AM EDT | 2024-06-28 | 6.57 | 5.40 | 7.55 | 0.00 | - | 1 | 1 | 47.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00068000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | -0.08 | -44.44% | 8 | 2,069 | 37.40% |
| ON240531P00068000 | 2024-05-16 2:58PM EDT | 2024-05-31 | 0.32 | 0.23 | 0.30 | 0.00 | - | 1 | 28 | 33.25% |
| ON240607P00068000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 0.58 | 0.48 | 0.55 | -0.03 | -4.92% | 4 | 6 | 33.35% |
| ON240614P00068000 | 2024-05-17 10:44AM EDT | 2024-06-14 | 0.76 | 0.90 | 0.86 | -0.08 | -9.52% | 1 | 2 | 34.52% |
© 2024 Yahoo. All rights reserved.