ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00068000 | 2024-04-16 2:23PM EDT | 2024-04-19 | 0.23 | 0.19 | 0.25 | -0.31 | -57.41% | 165 | 308 | 45.80% |
| ON240426C00068000 | 2024-04-16 2:51PM EDT | 2024-04-26 | 0.95 | 0.85 | 0.92 | -0.13 | -12.04% | 24 | 30 | 47.41% |
| ON240503C00068000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 2.46 | 2.18 | 2.49 | -0.15 | -5.75% | 28 | 537 | 63.82% |
| ON240524C00068000 | 2024-04-16 1:46PM EDT | 2024-05-24 | 3.34 | 2.44 | 3.40 | -1.01 | -23.22% | 1 | 6 | 50.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00068000 | 2024-04-16 3:08PM EDT | 2024-04-19 | 3.18 | 3.35 | 4.00 | +0.18 | +6.00% | 31 | 2,674 | 54.00% |
| ON240426P00068000 | 2024-04-16 3:08PM EDT | 2024-04-26 | 3.95 | 4.00 | 4.20 | +0.23 | +6.18% | 32 | 165 | 47.41% |
| ON240503P00068000 | 2024-04-16 10:21AM EDT | 2024-05-03 | 5.44 | 5.35 | 5.55 | +0.99 | +22.25% | 2 | 53 | 60.84% |
| ON240510P00068000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 4.20 | 5.55 | 5.80 | 0.00 | - | 1 | 5 | 55.08% |
| ON240524P00068000 | 2024-04-12 2:11PM EDT | 2024-05-24 | 5.20 | 6.10 | 6.40 | 0.00 | - | 1 | 19 | 51.12% |
| ON240531P00068000 | 2024-04-15 10:39AM EDT | 2024-05-31 | 5.60 | 6.25 | 7.45 | 0.00 | - | 2 | 3 | 53.74% |
© 2024 Yahoo. All rights reserved.