ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00085000 | 2024-04-25 11:32AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 182.81% |
| ON240503C00085000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.08 | 0.01 | 0.11 | +0.04 | +100.00% | 97 | 61 | 73.05% |
| ON240510C00085000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 0.17 | 0.03 | 0.23 | -0.26 | -60.47% | 8 | 1 | 60.55% |
| ON240517C00085000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.32 | +0.10 | +58.82% | 63 | 461 | 58.89% |
| ON240524C00085000 | 2024-04-26 1:16PM EDT | 2024-05-24 | 0.40 | 0.35 | 1.43 | +0.07 | +21.21% | 26 | 32 | 68.12% |
| ON240621C00085000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.85 | 0.84 | 1.06 | +0.20 | +30.77% | 727 | 804 | 51.27% |
| ON240719C00085000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 1.34 | 0.40 | 2.64 | +0.28 | +26.42% | 65 | 434 | 58.64% |
| ON240920C00085000 | 2024-04-26 1:09PM EDT | 2024-09-20 | 3.05 | 2.45 | 3.15 | +0.63 | +26.03% | 39 | 554 | 48.00% |
| ON241018C00085000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 3.75 | 3.20 | 3.80 | +0.84 | +28.87% | 12 | 120 | 47.99% |
| ON241220C00085000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 5.50 | 5.05 | 5.45 | +1.36 | +32.85% | 11 | 120 | 49.40% |
| ON250117C00085000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 5.90 | 5.55 | 5.90 | +1.26 | +27.16% | 80 | 3,858 | 48.79% |
| ON250620C00085000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 7.45 | 8.50 | 9.10 | 0.00 | - | 1 | 161 | 50.13% |
| ON260116C00085000 | 2024-04-26 12:21PM EDT | 2026-01-16 | 12.40 | 11.15 | 12.55 | +3.85 | +45.03% | 1 | 135 | 50.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 16.70 | 17.85 | 0.00 | - | 1 | 6 | 60.60% |
| ON240621P00085000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 17.82 | 16.15 | 18.85 | -5.93 | -24.97% | 2 | 272 | 62.92% |
| ON240719P00085000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 17.45 | 15.60 | 18.15 | -7.31 | -29.52% | 4 | 711 | 43.85% |
| ON240920P00085000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 24.40 | 17.95 | 20.70 | 0.00 | - | 3 | 85 | 52.10% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 17.70 | 20.65 | 0.00 | - | 3 | 421 | 47.47% |
| ON241220P00085000 | 2024-03-27 10:04AM EDT | 2024-12-20 | 16.85 | 19.70 | 20.50 | 0.00 | - | 2 | 37 | 39.97% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 18.95 | 20.75 | 0.00 | - | 3 | 1,468 | 39.04% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.60 | 22.20 | 0.00 | - | 50 | 656 | 36.56% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 42.85% |
© 2024 Yahoo. All rights reserved.