ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00072000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 2.02 | 2.02 | 2.10 | -0.22 | -9.82% | 39 | 70 | 35.89% |
| ON240531C00072000 | 2024-05-17 11:31AM EDT | 2024-05-31 | 3.01 | 2.48 | 2.59 | +0.10 | +3.44% | 5 | 83 | 34.38% |
| ON240607C00072000 | 2024-05-17 11:35AM EDT | 2024-06-07 | 3.45 | 2.98 | 3.10 | +0.04 | +1.17% | 4 | 32 | 35.60% |
| ON240614C00072000 | 2024-05-16 11:22AM EDT | 2024-06-14 | 3.98 | 3.45 | 4.05 | 0.00 | - | 6 | 16 | 42.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00072000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.79 | 0.77 | 0.80 | -0.09 | -10.23% | 102 | 79 | 32.47% |
| ON240531P00072000 | 2024-05-17 12:18PM EDT | 2024-05-31 | 1.10 | 1.18 | 1.32 | -0.18 | -14.06% | 13 | 26 | 32.57% |
| ON240607P00072000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 1.80 | 1.60 | 1.69 | -0.03 | -1.64% | 3 | 9 | 32.06% |
| ON240614P00072000 | 2024-05-17 10:37AM EDT | 2024-06-14 | 2.00 | 1.98 | 2.16 | -0.24 | -10.71% | 3 | 3 | 33.74% |
© 2024 Yahoo. All rights reserved.