ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00077000 | 2024-05-09 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 91 | 68.75% |
| ON240517C00077000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.06 | -0.06 | -37.50% | 6 | 51 | 34.18% |
| ON240524C00077000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.29 | -0.21 | -46.67% | 439 | 796 | 35.94% |
| ON240531C00077000 | 2024-05-10 2:03PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.51 | -0.06 | -13.04% | 7 | 18 | 35.35% |
| ON240607C00077000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.63 | 0.63 | 0.72 | -0.70 | -52.63% | 2 | 24 | 34.82% |
| ON240614C00077000 | 2024-05-08 10:48AM EDT | 2024-06-14 | 0.88 | 0.90 | 1.08 | -0.27 | -23.48% | 1 | 4 | 36.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00077000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 5.20 | 6.50 | 6.70 | 0.00 | - | - | 0 | 96.88% |
| ON240517P00077000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 7.55 | 5.80 | 7.30 | 0.00 | - | - | 1 | 67.68% |
| ON240524P00077000 | 2024-04-30 10:44AM EDT | 2024-05-24 | 5.89 | 6.45 | 7.15 | 0.00 | - | - | 8 | 45.56% |
© 2024 Yahoo. All rights reserved.