ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00100000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 50.00% |
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ON240621C00100000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| ON240719C00100000 | 2024-05-07 3:22PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 300 | 12.50% |
| ON240920C00100000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 414 | 12.50% |
| ON241018C00100000 | 2024-05-07 12:11PM EDT | 2024-10-18 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| ON241220C00100000 | 2024-05-07 11:18AM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| ON250117C00100000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 841 | 6.25% |
| ON250620C00100000 | 2024-05-07 11:34AM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 301 | 341 | 6.25% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 316 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 395.36% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 66.97% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 54.82% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 26.91% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 41.80% |
© 2024 Yahoo. All rights reserved.