ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00070000 | 2024-04-26 1:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 617 | 27.34% |
| ON240503C00070000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 2.60 | 2.57 | 2.77 | +1.00 | +62.50% | 642 | 346 | 87.21% |
| ON240510C00070000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 3.05 | 2.85 | 2.96 | +1.05 | +52.50% | 49 | 72 | 68.02% |
| ON240517C00070000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.20 | +0.84 | +35.59% | 269 | 1,289 | 60.23% |
| ON240524C00070000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 3.65 | 3.45 | 3.55 | +0.96 | +35.69% | 152 | 13 | 56.74% |
| ON240531C00070000 | 2024-04-26 11:24AM EDT | 2024-05-31 | 3.65 | 3.65 | 3.85 | +0.20 | +5.80% | 13 | 25 | 53.86% |
| ON240621C00070000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 4.59 | 4.50 | 4.65 | +0.86 | +23.06% | 326 | 3,454 | 50.51% |
| ON240719C00070000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.60 | +1.43 | +34.29% | 101 | 1,459 | 49.18% |
| ON240920C00070000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 7.83 | 7.85 | 7.90 | +1.03 | +15.15% | 15 | 1,248 | 50.44% |
| ON241018C00070000 | 2024-04-26 3:23PM EDT | 2024-10-18 | 8.80 | 8.60 | 8.75 | +1.90 | +27.54% | 2 | 9 | 50.51% |
| ON241220C00070000 | 2024-04-26 11:25AM EDT | 2024-12-20 | 10.20 | 10.30 | 10.55 | +3.68 | +56.44% | 1 | 18 | 51.37% |
| ON250117C00070000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 11.30 | 10.90 | 11.15 | +1.54 | +15.78% | 113 | 1,922 | 51.21% |
| ON250620C00070000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 14.40 | 14.25 | 14.40 | +4.10 | +39.05% | 705 | 118 | 52.31% |
| ON260116C00070000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 16.62 | 16.80 | 17.95 | 0.00 | - | 3 | 100 | 51.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00070000 | 2024-04-26 3:23PM EDT | 2024-04-26 | 1.24 | 1.27 | 1.86 | -2.76 | -69.00% | 24 | 79 | 0.00% |
| ON240503P00070000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 4.10 | 4.10 | 4.20 | -1.59 | -27.94% | 30 | 60 | 75.78% |
| ON240510P00070000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 10.15 | 4.35 | 4.55 | 0.00 | - | 1 | 4 | 60.86% |
| ON240517P00070000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 4.85 | 4.60 | 4.65 | -0.90 | -15.65% | 151 | 2,820 | 52.93% |
| ON240524P00070000 | 2024-04-25 11:32AM EDT | 2024-05-24 | 6.48 | 4.80 | 4.95 | 0.00 | - | 12 | 20 | 50.39% |
| ON240531P00070000 | 2024-04-23 2:17PM EDT | 2024-05-31 | 10.19 | 5.00 | 5.30 | 0.00 | - | 5 | 5 | 49.34% |
| ON240621P00070000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 5.62 | 5.65 | 5.75 | -1.18 | -17.35% | 280 | 3,501 | 43.43% |
| ON240719P00070000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 6.45 | 6.40 | 6.50 | -0.70 | -9.79% | 117 | 1,212 | 41.31% |
| ON240920P00070000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.20 | -0.64 | -7.24% | 120 | 1,422 | 41.14% |
| ON241018P00070000 | 2024-04-26 10:03AM EDT | 2024-10-18 | 8.95 | 8.55 | 8.70 | -0.40 | -4.28% | 1 | 250 | 40.38% |
| ON241220P00070000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 11.20 | 9.75 | 9.95 | 0.00 | - | 4 | 140 | 40.36% |
| ON250117P00070000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 10.10 | 10.15 | 10.30 | -0.75 | -6.91% | 53 | 2,545 | 39.69% |
| ON250620P00070000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 16.40 | 12.10 | 12.35 | 0.00 | - | 20 | 188 | 38.69% |
| ON260116P00070000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 14.90 | 13.90 | 14.25 | 0.00 | - | 4 | 197 | 37.01% |
© 2024 Yahoo. All rights reserved.