ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00055000 | 2024-04-12 10:44AM EDT | 2024-04-19 | 12.94 | 7.10 | 8.55 | 0.00 | - | 9 | 48 | 251.95% |
| ON240426C00055000 | 2024-03-21 11:01AM EDT | 2024-04-26 | 22.30 | 7.90 | 8.30 | 0.00 | - | - | 2 | 61.91% |
| ON240517C00055000 | 2024-03-11 10:59AM EDT | 2024-05-17 | 26.54 | 14.20 | 15.35 | 0.00 | - | 1 | 1 | 157.28% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 2024-06-21 | 17.06 | 10.25 | 10.90 | 0.00 | - | 141 | 150 | 58.74% |
| ON240719C00055000 | 2024-04-02 10:07AM EDT | 2024-07-19 | 18.15 | 10.00 | 12.30 | 0.00 | - | 5 | 99 | 54.61% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 11.75 | 13.20 | 0.00 | - | 1 | 2 | 51.73% |
| ON241018C00055000 | 2024-04-18 9:36AM EDT | 2024-10-18 | 13.50 | 13.25 | 15.20 | -3.05 | -18.43% | 1 | 20 | 59.05% |
| ON241220C00055000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 15.15 | 14.75 | 15.40 | -8.74 | -36.58% | 6 | 6 | 55.66% |
| ON250117C00055000 | 2024-04-12 3:59PM EDT | 2025-01-17 | 18.30 | 15.25 | 16.25 | 0.00 | - | 1 | 53 | 56.30% |
| ON250620C00055000 | 2024-04-09 10:03AM EDT | 2025-06-20 | 25.00 | 17.95 | 18.30 | 0.00 | - | - | 1 | 55.04% |
| ON260116C00055000 | 2024-04-05 11:18AM EDT | 2026-01-16 | 25.03 | 20.15 | 21.45 | 0.00 | - | 2 | 27 | 54.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00055000 | 2024-04-11 2:23PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 304 | 118.75% |
| ON240426P00055000 | 2024-04-18 3:17PM EDT | 2024-04-26 | 0.10 | 0.06 | 0.12 | +0.04 | +66.67% | 1 | 313 | 54.10% |
| ON240503P00055000 | 2024-04-18 11:20AM EDT | 2024-05-03 | 0.64 | 0.68 | 0.77 | +0.01 | +1.59% | 4 | 36 | 68.70% |
| ON240510P00055000 | 2024-04-18 12:34PM EDT | 2024-05-10 | 0.83 | 0.84 | 0.91 | +0.41 | +97.62% | 1 | 9 | 60.74% |
| ON240517P00055000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 1.04 | 1.05 | 1.16 | +0.20 | +23.81% | 30 | 703 | 57.96% |
| ON240524P00055000 | 2024-04-17 2:35PM EDT | 2024-05-24 | 1.04 | 1.22 | 1.34 | 0.00 | - | 7 | 13 | 55.32% |
| ON240531P00055000 | 2024-04-18 11:38AM EDT | 2024-05-31 | 1.24 | 1.37 | 1.52 | +0.11 | +9.73% | 2 | 6 | 53.35% |
| ON240621P00055000 | 2024-04-18 2:41PM EDT | 2024-06-21 | 1.94 | 1.87 | 1.92 | +0.39 | +25.16% | 60 | 550 | 49.88% |
| ON240719P00055000 | 2024-04-18 3:31PM EDT | 2024-07-19 | 2.42 | 2.37 | 2.43 | +0.32 | +15.24% | 108 | 1,680 | 46.85% |
| ON240920P00055000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 3.51 | 3.55 | 3.65 | +0.32 | +10.03% | 3 | 3,423 | 45.26% |
| ON241018P00055000 | 2024-04-18 2:26PM EDT | 2024-10-18 | 3.95 | 3.90 | 4.05 | +0.40 | +11.27% | 1 | 146 | 44.35% |
| ON241220P00055000 | 2024-04-17 2:13PM EDT | 2024-12-20 | 4.55 | 4.90 | 5.15 | 0.00 | - | 2 | 134 | 44.52% |
| ON250117P00055000 | 2024-04-18 10:15AM EDT | 2025-01-17 | 5.17 | 5.20 | 5.40 | +0.32 | +6.60% | 3 | 1,002 | 43.52% |
| ON250620P00055000 | 2024-04-17 9:50AM EDT | 2025-06-20 | 6.40 | 6.85 | 7.10 | 0.00 | - | 2 | 302 | 42.03% |
| ON260116P00055000 | 2024-04-12 2:15PM EDT | 2026-01-16 | 8.44 | 8.40 | 8.70 | 0.00 | - | 3 | 87 | 39.95% |
© 2024 Yahoo. All rights reserved.