ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00045000 | 2024-04-19 10:10AM EDT | 2024-04-19 | 17.00 | 13.50 | 18.00 | -9.40 | -35.61% | 5 | 35 | 265.63% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 408.94% |
| ON240719C00045000 | 2024-03-22 10:51AM EDT | 2024-07-19 | 30.00 | 15.50 | 19.00 | 0.00 | - | 2 | 2 | 63.43% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 17.10 | 18.80 | 0.00 | - | 1 | 1 | 56.52% |
| ON250117C00045000 | 2024-04-18 1:39PM EDT | 2025-01-17 | 20.65 | 19.90 | 20.65 | 0.00 | - | 2 | 126 | 59.20% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 24.43 | 22.00 | 23.25 | 0.00 | - | 1 | 504 | 59.79% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 24.45 | 25.90 | 0.00 | - | 1 | 34 | 59.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00045000 | 2024-04-15 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 22 | 240.63% |
| ON240426P00045000 | 2024-04-01 2:08PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 96.88% |
| ON240517P00045000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.51 | 0.00 | - | - | 1 | 69.53% |
| ON240621P00045000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.51 | +0.08 | +22.86% | 5 | 1,448 | 52.78% |
| ON240719P00045000 | 2024-04-15 3:07PM EDT | 2024-07-19 | 0.42 | 0.70 | 0.75 | 0.00 | - | 710 | 724 | 50.15% |
| ON240920P00045000 | 2024-04-18 9:31AM EDT | 2024-09-20 | 1.25 | 1.41 | 1.54 | 0.00 | - | 1 | 417 | 48.88% |
| ON241018P00045000 | 2024-04-18 11:10AM EDT | 2024-10-18 | 1.62 | 1.62 | 2.22 | +0.26 | +19.12% | 2 | 20 | 51.83% |
| ON241220P00045000 | 2024-04-18 1:40PM EDT | 2024-12-20 | 2.59 | 2.40 | 2.51 | +0.49 | +23.33% | 13 | 313 | 47.08% |
| ON250117P00045000 | 2024-04-19 1:23PM EDT | 2025-01-17 | 2.64 | 2.64 | 2.77 | +0.49 | +22.79% | 6 | 77 | 46.57% |
| ON250620P00045000 | 2024-04-18 10:18AM EDT | 2025-06-20 | 3.65 | 3.90 | 4.10 | 0.00 | - | 66 | 122 | 44.85% |
| ON260116P00045000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 4.65 | 5.10 | 5.55 | 0.00 | - | 1 | 70 | 43.15% |
© 2024 Yahoo. All rights reserved.