ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:71.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00071000 | 2024-05-10 10:47AM EDT | 2024-05-10 | 0.19 | 0.08 | 0.10 | -0.50 | -72.46% | 64 | 304 | 22.46% |
| ON240517C00071000 | 2024-05-10 10:55AM EDT | 2024-05-17 | 1.07 | 1.10 | 1.14 | -0.73 | -40.56% | 173 | 516 | 34.67% |
| ON240524C00071000 | 2024-05-10 10:14AM EDT | 2024-05-24 | 1.86 | 1.74 | 1.82 | -0.59 | -24.08% | 2 | 30 | 37.35% |
| ON240531C00071000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 2.13 | 2.07 | 2.16 | +0.16 | +8.12% | 4 | 73 | 35.79% |
| ON240607C00071000 | 2024-05-07 2:17PM EDT | 2024-06-07 | 3.64 | 2.45 | 2.56 | 0.00 | - | 1 | 18 | 36.23% |
| ON240614C00071000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 3.59 | 2.86 | 3.05 | 0.00 | - | - | 3 | 38.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00071000 | 2024-05-10 10:44AM EDT | 2024-05-10 | 0.56 | 0.76 | 0.84 | +0.16 | +40.00% | 10 | 331 | 29.30% |
| ON240517P00071000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 1.55 | 1.74 | 1.80 | +0.27 | +21.09% | 27 | 305 | 34.67% |
| ON240524P00071000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 1.75 | 2.28 | 2.36 | 0.00 | - | 42 | 60 | 35.23% |
| ON240531P00071000 | 2024-05-08 2:28PM EDT | 2024-05-31 | 3.00 | 2.56 | 2.65 | 0.00 | - | 53 | 42 | 33.30% |
| ON240607P00071000 | 2024-05-09 1:41PM EDT | 2024-06-07 | 2.39 | 2.89 | 3.00 | 0.00 | - | 4 | 13 | 33.45% |
| ON240614P00071000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 3.25 | 3.25 | 3.40 | 0.00 | - | - | 1 | 34.57% |
© 2024 Yahoo. All rights reserved.