ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00065000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 6.50 | 5.20 | 5.90 | 0.00 | - | 6 | 521 | 57.62% |
| ON240524C00065000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 7.50 | 4.25 | 6.65 | 0.00 | - | 3 | 43 | 60.69% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 6.14 | 5.95 | 6.30 | 0.00 | - | 2 | 104 | 42.48% |
| ON240607C00065000 | 2024-05-06 10:21AM EDT | 2024-06-07 | 6.57 | 5.55 | 7.05 | 0.00 | - | - | 2 | 49.46% |
| ON240621C00065000 | 2024-05-10 1:31PM EDT | 2024-06-21 | 6.81 | 6.80 | 8.10 | -1.19 | -14.88% | 6 | 3,981 | 53.49% |
| ON240719C00065000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 7.70 | 7.60 | 9.10 | 0.00 | - | 20 | 406 | 50.64% |
| ON240920C00065000 | 2024-05-07 1:55PM EDT | 2024-09-20 | 11.85 | 9.45 | 10.60 | 0.00 | - | 1 | 1,092 | 46.51% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 10.60 | 11.15 | 11.40 | 0.00 | - | 2 | 26 | 46.95% |
| ON241220C00065000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 12.95 | 13.00 | 13.30 | 0.00 | - | 1 | 27 | 49.17% |
| ON250117C00065000 | 2024-05-07 11:13AM EDT | 2025-01-17 | 15.15 | 13.65 | 13.90 | 0.00 | - | 6 | 226 | 49.15% |
| ON250620C00065000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 18.75 | 16.85 | 18.15 | 0.00 | - | 1 | 32 | 51.92% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 22.25 | 20.25 | 20.90 | 0.00 | - | 1 | 62 | 51.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00065000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 308 | 2,349 | 38.28% |
| ON240524P00065000 | 2024-05-09 2:53PM EDT | 2024-05-24 | 0.25 | 0.29 | 0.33 | 0.00 | - | 100 | 144 | 37.11% |
| ON240531P00065000 | 2024-05-10 2:03PM EDT | 2024-05-31 | 0.57 | 0.45 | 0.53 | +0.16 | +39.02% | 4 | 105 | 35.50% |
| ON240607P00065000 | 2024-05-09 12:31PM EDT | 2024-06-07 | 0.67 | 0.68 | 0.81 | 0.00 | - | 10 | 5 | 36.23% |
| ON240614P00065000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 1.02 | 0.91 | 1.10 | -0.33 | -24.44% | 16 | 1 | 37.01% |
| ON240621P00065000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 1.20 | 1.11 | 1.16 | +0.20 | +20.00% | 23 | 6,807 | 34.62% |
| ON240719P00065000 | 2024-05-10 1:25PM EDT | 2024-07-19 | 2.04 | 1.81 | 1.90 | +0.30 | +17.24% | 109 | 3,032 | 34.35% |
| ON240920P00065000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.85 | +0.30 | +8.33% | 14 | 1,438 | 38.14% |
| ON241018P00065000 | 2024-05-10 12:38PM EDT | 2024-10-18 | 4.40 | 4.20 | 4.35 | -0.42 | -8.71% | 18 | 543 | 37.63% |
| ON241220P00065000 | 2024-05-09 10:55AM EDT | 2024-12-20 | 5.70 | 5.55 | 5.70 | 0.00 | - | 44 | 596 | 38.64% |
| ON250117P00065000 | 2024-05-09 2:27PM EDT | 2025-01-17 | 5.75 | 5.90 | 6.05 | 0.00 | - | 12 | 1,795 | 38.06% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 2025-06-20 | 8.85 | 7.95 | 8.20 | 0.00 | - | 11 | 912 | 37.86% |
| ON260116P00065000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 10.01 | 9.95 | 10.35 | 0.00 | - | 5 | 626 | 37.13% |
© 2024 Yahoo. All rights reserved.