ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.54 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 90.63% |
| ON240503C00080000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 0.22 | 0.10 | 0.19 | 0.00 | - | 3 | 392 | 67.97% |
| ON240510C00080000 | 2024-04-24 11:34AM EDT | 2024-05-10 | 0.29 | 0.24 | 0.33 | 0.00 | - | 5 | 44 | 58.89% |
| ON240517C00080000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 0.45 | 0.40 | 0.44 | +0.04 | +9.76% | 29 | 2,233 | 54.00% |
| ON240524C00080000 | 2024-04-12 9:36AM EDT | 2024-05-24 | 1.40 | 0.54 | 0.63 | 0.00 | - | 1 | 4 | 51.71% |
| ON240531C00080000 | 2024-04-24 11:22AM EDT | 2024-05-31 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 17 | 50.15% |
| ON240621C00080000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 1.41 | 0.90 | 1.21 | +0.34 | +31.78% | 2 | 1,479 | 46.90% |
| ON240719C00080000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 1.65 | 1.67 | 1.71 | 0.00 | - | 142 | 1,559 | 43.85% |
| ON240920C00080000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 3.20 | 3.30 | 3.50 | 0.00 | - | 23 | 825 | 45.87% |
| ON241018C00080000 | 2024-04-24 2:22PM EDT | 2024-10-18 | 3.80 | 3.95 | 4.20 | 0.00 | - | 10 | 147 | 46.24% |
| ON241220C00080000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 5.40 | 5.50 | 5.70 | 0.00 | - | 2 | 166 | 47.06% |
| ON250117C00080000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 6.35 | 6.00 | 6.20 | -0.05 | -0.78% | 2 | 4,409 | 46.80% |
| ON250620C00080000 | 2024-04-19 12:19PM EDT | 2025-06-20 | 7.30 | 9.10 | 9.80 | 0.00 | - | 2 | 59 | 50.03% |
| ON260116C00080000 | 2024-04-22 2:32PM EDT | 2026-01-16 | 10.00 | 11.70 | 12.90 | 0.00 | - | 5 | 170 | 49.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 13.31 | 14.25 | 14.65 | 0.00 | - | 2 | 0 | 254.00% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 2024-05-03 | 13.67 | 14.25 | 14.85 | 0.00 | - | 10 | 11 | 123.19% |
| ON240510P00080000 | 2024-04-11 11:40AM EDT | 2024-05-10 | 10.48 | 14.35 | 14.95 | 0.00 | - | - | 5 | 94.92% |
| ON240517P00080000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 19.68 | 14.45 | 15.00 | 0.00 | - | 1 | 169 | 80.71% |
| ON240621P00080000 | 2024-04-22 3:30PM EDT | 2024-06-21 | 19.40 | 14.60 | 15.20 | 0.00 | - | 1 | 1,013 | 53.05% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 15.00 | 15.70 | 0.00 | - | 2 | 1,462 | 51.32% |
| ON240920P00080000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 20.28 | 15.55 | 17.30 | 0.00 | - | 1 | 1,760 | 49.66% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 51.61% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 17.45 | 17.90 | 0.00 | - | 6 | 232 | 42.12% |
| ON250117P00080000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 18.16 | 17.70 | 18.05 | 0.00 | - | 2 | 1,273 | 40.56% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 21.97 | 19.60 | 20.70 | 0.00 | - | 5 | 193 | 41.90% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 22.72% |
© 2024 Yahoo. All rights reserved.