ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00085000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 41 | 51.17% |
| ON240531C00085000 | 2024-05-13 3:37PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.09 | -0.05 | -55.56% | 1 | 48 | 42.19% |
| ON240607C00085000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 2 | 10 | 37.99% |
| ON240614C00085000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 0.36 | 0.20 | 0.39 | 0.00 | - | 16 | 19 | 40.97% |
| ON240621C00085000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.33 | -0.03 | -8.57% | 945 | 9,712 | 35.11% |
| ON240628C00085000 | 2024-05-15 3:21PM EDT | 2024-06-28 | 0.72 | 0.43 | 0.67 | 0.00 | - | 5 | 16 | 39.01% |
| ON240719C00085000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 0.92 | 0.85 | 0.95 | -0.16 | -14.81% | 6 | 573 | 35.65% |
| ON240920C00085000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 3.10 | 2.96 | 3.15 | -0.20 | -6.06% | 8 | 903 | 41.47% |
| ON241018C00085000 | 2024-05-17 11:45AM EDT | 2024-10-18 | 3.95 | 3.65 | 4.45 | -0.05 | -1.25% | 1 | 131 | 45.02% |
| ON241220C00085000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 5.95 | 4.85 | 6.00 | 0.00 | - | 239 | 570 | 45.15% |
| ON250117C00085000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.35 | -0.35 | -5.22% | 181 | 4,178 | 44.00% |
| ON250620C00085000 | 2024-05-15 2:31PM EDT | 2025-06-20 | 10.60 | 8.95 | 10.75 | 0.00 | - | 2 | 172 | 49.04% |
| ON260116C00085000 | 2024-05-16 11:21AM EDT | 2026-01-16 | 14.20 | 13.55 | 14.10 | 0.00 | - | 1 | 132 | 48.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00085000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 12.85 | 11.70 | 12.05 | 0.00 | - | 1 | 287 | 31.93% |
| ON240719P00085000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 14.86 | 11.30 | 13.30 | 0.00 | - | 1 | 711 | 41.85% |
| ON240920P00085000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 15.82 | 13.45 | 14.10 | 0.00 | - | 1 | 85 | 35.51% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 16.00 | 17.00 | 0.00 | - | 3 | 421 | 49.06% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 14.80 | 15.30 | 0.00 | - | 2 | 37 | 33.22% |
| ON250117P00085000 | 2024-05-15 3:53PM EDT | 2025-01-17 | 14.86 | 15.45 | 16.25 | 0.00 | - | 300 | 1,615 | 35.58% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.20 | 20.75 | 0.00 | - | 50 | 656 | 43.05% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.67% |
© 2024 Yahoo. All rights reserved.