ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00075000 | 2024-05-22 3:48PM EDT | 2024-05-24 | 1.73 | 1.83 | 1.93 | +1.36 | +367.57% | 1,115 | 494 | 50.10% |
| ON240531C00075000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 2.43 | 2.52 | 2.61 | +1.73 | +247.14% | 211 | 294 | 39.99% |
| ON240607C00075000 | 2024-05-22 1:03PM EDT | 2024-06-07 | 3.34 | 3.10 | 4.80 | +2.09 | +167.20% | 7 | 28 | 51.69% |
| ON240614C00075000 | 2024-05-22 1:07PM EDT | 2024-06-14 | 4.13 | 3.00 | 3.85 | +1.56 | +60.70% | 4 | 21 | 41.77% |
| ON240621C00075000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | +1.99 | +99.00% | 561 | 2,925 | 39.50% |
| ON240628C00075000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 4.50 | 3.90 | 5.10 | +2.20 | +95.65% | 1 | 16 | 46.09% |
| ON240719C00075000 | 2024-05-22 3:40PM EDT | 2024-07-19 | 5.25 | 5.30 | 5.55 | +1.95 | +59.09% | 167 | 1,663 | 40.59% |
| ON240920C00075000 | 2024-05-22 3:26PM EDT | 2024-09-20 | 8.13 | 8.25 | 8.80 | +2.13 | +35.50% | 57 | 804 | 46.97% |
| ON241018C00075000 | 2024-05-22 11:14AM EDT | 2024-10-18 | 8.53 | 9.15 | 9.40 | +1.53 | +21.86% | 1 | 230 | 45.48% |
| ON241220C00075000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 11.68 | 11.20 | 11.85 | +2.63 | +29.06% | 90 | 125 | 48.94% |
| ON250117C00075000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 11.80 | 11.85 | 12.40 | +2.25 | +23.56% | 9 | 1,110 | 48.29% |
| ON250620C00075000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 14.55 | 15.55 | 16.80 | 0.00 | - | 7 | 187 | 50.06% |
| ON260116C00075000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 18.20 | 19.55 | 21.00 | 0.00 | - | 4 | 260 | 51.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00075000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.60 | 0.48 | 0.59 | -1.97 | -76.65% | 63 | 104 | 50.10% |
| ON240531P00075000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 1.24 | 1.13 | 1.20 | -2.01 | -61.85% | 50 | 32 | 37.35% |
| ON240607P00075000 | 2024-05-22 12:22PM EDT | 2024-06-07 | 1.52 | 1.49 | 1.76 | -1.73 | -53.23% | 4 | 5 | 37.18% |
| ON240614P00075000 | 2024-05-22 12:55PM EDT | 2024-06-14 | 1.84 | 2.03 | 2.29 | -1.76 | -48.89% | 25 | 4 | 38.16% |
| ON240621P00075000 | 2024-05-22 1:11PM EDT | 2024-06-21 | 2.49 | 2.35 | 2.53 | -1.49 | -37.44% | 43 | 4,057 | 36.23% |
| ON240628P00075000 | 2024-05-14 11:05AM EDT | 2024-06-28 | 2.75 | 2.53 | 2.84 | -1.30 | -32.10% | 1 | 1 | 35.89% |
| ON240719P00075000 | 2024-05-22 1:00PM EDT | 2024-07-19 | 3.50 | 3.35 | 3.50 | -1.50 | -30.00% | 28 | 1,074 | 34.23% |
| ON240920P00075000 | 2024-05-22 1:03PM EDT | 2024-09-20 | 5.45 | 5.65 | 5.85 | -1.95 | -26.35% | 31 | 637 | 37.34% |
| ON241018P00075000 | 2024-05-22 1:18PM EDT | 2024-10-18 | 6.15 | 6.20 | 6.45 | -1.55 | -20.13% | 101 | 91 | 36.79% |
| ON241220P00075000 | 2024-05-22 2:20PM EDT | 2024-12-20 | 8.00 | 7.00 | 7.95 | -2.20 | -21.57% | 2 | 100 | 37.44% |
| ON250117P00075000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 9.15 | 7.40 | 8.35 | 0.00 | - | 8 | 3,569 | 36.85% |
| ON250620P00075000 | 2024-05-16 12:40PM EDT | 2025-06-20 | 11.70 | 9.70 | 10.85 | 0.00 | - | 2 | 463 | 36.87% |
| ON260116P00075000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 14.15 | 12.70 | 13.25 | 0.00 | - | 1 | 636 | 36.11% |
© 2024 Yahoo. All rights reserved.