ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00080000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.19 | -0.21 | -58.33% | 150 | 79 | 53.13% |
| ON240531C00080000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 0.54 | 0.57 | 0.65 | +0.45 | +500.00% | 98 | 137 | 40.33% |
| ON240607C00080000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 1.04 | 1.02 | 1.16 | +0.74 | +246.67% | 14 | 100 | 39.94% |
| ON240614C00080000 | 2024-05-22 2:47PM EDT | 2024-06-14 | 1.30 | 1.30 | 1.70 | +0.45 | +52.94% | 18 | 49 | 41.19% |
| ON240621C00080000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 1.78 | 1.79 | 1.92 | +1.03 | +137.33% | 670 | 4,701 | 38.77% |
| ON240628C00080000 | 2024-05-22 3:37PM EDT | 2024-06-28 | 2.11 | 2.04 | 2.36 | +0.81 | +62.31% | 7 | 21 | 39.72% |
| ON240719C00080000 | 2024-05-22 3:47PM EDT | 2024-07-19 | 3.00 | 3.00 | 3.15 | +1.47 | +96.08% | 496 | 2,325 | 38.48% |
| ON240920C00080000 | 2024-05-22 1:26PM EDT | 2024-09-20 | 5.85 | 5.95 | 6.10 | +1.75 | +42.68% | 68 | 1,434 | 43.65% |
| ON241018C00080000 | 2024-05-22 3:54PM EDT | 2024-10-18 | 6.66 | 6.80 | 7.05 | +1.81 | +37.32% | 73 | 217 | 44.23% |
| ON241220C00080000 | 2024-05-22 9:59AM EDT | 2024-12-20 | 8.30 | 8.90 | 9.90 | +0.30 | +3.75% | 1 | 278 | 49.37% |
| ON250117C00080000 | 2024-05-22 1:11PM EDT | 2025-01-17 | 9.95 | 9.55 | 9.95 | +2.22 | +28.72% | 7 | 4,453 | 46.61% |
| ON250620C00080000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 12.05 | 13.35 | 14.15 | 0.00 | - | 1 | 113 | 49.75% |
| ON260116C00080000 | 2024-05-22 11:01AM EDT | 2026-01-16 | 17.59 | 17.40 | 18.75 | +2.09 | +13.48% | 2 | 173 | 50.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00080000 | 2024-05-13 2:03PM EDT | 2024-05-24 | 7.75 | 3.40 | 4.00 | 0.00 | - | 2 | 3 | 62.79% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.95 | 4.05 | 4.30 | 0.00 | - | 1 | 1 | 38.72% |
| ON240607P00080000 | 2024-05-22 2:05PM EDT | 2024-06-07 | 5.00 | 4.05 | 4.90 | -2.81 | -35.98% | 2 | 17 | 40.48% |
| ON240621P00080000 | 2024-05-22 2:30PM EDT | 2024-06-21 | 5.65 | 4.35 | 5.30 | -1.45 | -20.42% | 4 | 1,003 | 34.69% |
| ON240628P00080000 | 2024-05-20 12:48PM EDT | 2024-06-28 | 6.58 | 5.05 | 6.55 | 0.00 | - | 7 | 5 | 44.90% |
| ON240719P00080000 | 2024-05-22 12:52PM EDT | 2024-07-19 | 6.25 | 6.05 | 6.20 | -2.22 | -26.21% | 22 | 1,461 | 32.86% |
| ON240920P00080000 | 2024-05-15 10:24AM EDT | 2024-09-20 | 9.98 | 8.30 | 8.45 | 0.00 | - | 3 | 1,762 | 35.88% |
| ON241018P00080000 | 2024-05-22 1:09PM EDT | 2024-10-18 | 8.55 | 8.80 | 9.15 | -1.30 | -13.20% | 4 | 137 | 35.95% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 9.65 | 10.55 | 0.00 | - | 6 | 232 | 36.19% |
| ON250117P00080000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 10.90 | 10.65 | 10.95 | -1.70 | -13.49% | 63 | 1,224 | 35.64% |
| ON250620P00080000 | 2024-05-22 2:14PM EDT | 2025-06-20 | 13.15 | 12.35 | 13.45 | -4.40 | -25.07% | 163 | 194 | 35.73% |
| ON260116P00080000 | 2024-05-21 10:42AM EDT | 2026-01-16 | 17.00 | 14.65 | 15.85 | 0.00 | - | 1 | 1,285 | 35.02% |
© 2024 Yahoo. All rights reserved.