ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00064000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 6.66 | 4.55 | 7.55 | +0.24 | +3.74% | 6 | 22 | 93.75% |
| ON240517C00064000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 6.88 | 5.90 | 7.55 | -1.02 | -12.91% | 5 | 75 | 66.31% |
| ON240524C00064000 | 2024-04-22 9:33AM EDT | 2024-05-24 | 2.94 | 5.25 | 8.90 | 0.00 | - | - | 1 | 79.39% |
| ON240531C00064000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 7.35 | 5.45 | 7.90 | -0.90 | -10.91% | 1 | 7 | 52.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00064000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 4 | 255 | 43.56% |
| ON240517P00064000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.48 | -0.08 | -21.05% | 9 | 102 | 46.88% |
| ON240524P00064000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 0.40 | 0.50 | 0.63 | -0.22 | -35.48% | 1 | 39 | 42.04% |
| ON240531P00064000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 0.72 | 0.68 | 0.81 | -0.09 | -11.11% | 7 | 600 | 40.04% |
| ON240607P00064000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 1.25 | 0.90 | 1.11 | 0.00 | - | 10 | 2 | 40.82% |
© 2024 Yahoo. All rights reserved.