ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00090000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,589 | 243.75% |
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| ON240503C00090000 | 2024-04-17 9:34AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.24 | 0.00 | - | 3 | 110 | 92.97% |
| ON240510C00090000 | 2024-04-10 10:26AM EDT | 2024-05-10 | 0.27 | 0.02 | 0.00 | 0.00 | - | 5 | 0 | 56.25% |
| ON240517C00090000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.29 | -0.04 | -30.77% | 15 | 4,506 | 69.24% |
| ON240621C00090000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 0.25 | 0.26 | 0.30 | -0.05 | -16.67% | 5 | 625 | 51.81% |
| ON240719C00090000 | 2024-04-18 3:06PM EDT | 2024-07-19 | 0.54 | 0.46 | 0.48 | 0.00 | - | 650 | 950 | 48.24% |
| ON240920C00090000 | 2024-04-19 9:39AM EDT | 2024-09-20 | 1.35 | 1.15 | 1.37 | -0.05 | -3.57% | 4 | 321 | 48.56% |
| ON241018C00090000 | 2024-04-16 1:15PM EDT | 2024-10-18 | 1.65 | 1.57 | 1.67 | -0.74 | -30.96% | 5 | 105 | 47.46% |
| ON241220C00090000 | 2024-04-18 9:52AM EDT | 2024-12-20 | 2.95 | 2.40 | 2.68 | 0.00 | - | 1 | 261 | 48.02% |
| ON250117C00090000 | 2024-04-18 3:05PM EDT | 2025-01-17 | 3.31 | 2.94 | 3.05 | 0.00 | - | 110 | 619 | 47.75% |
| ON250620C00090000 | 2024-04-18 10:18AM EDT | 2025-06-20 | 5.80 | 5.10 | 5.35 | 0.00 | - | 1 | 586 | 48.30% |
| ON260116C00090000 | 2024-04-18 2:29PM EDT | 2026-01-16 | 8.50 | 7.35 | 8.20 | 0.00 | - | 14 | 1,438 | 48.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00090000 | 2024-04-10 10:34AM EDT | 2024-04-19 | 20.80 | 26.55 | 28.95 | 0.00 | - | 6 | 0 | 539.45% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 26.85 | 29.00 | 0.00 | - | 1 | 0 | 101.66% |
| ON240621P00090000 | 2024-04-17 9:42AM EDT | 2024-06-21 | 24.64 | 26.55 | 29.75 | 0.00 | - | 4 | 223 | 80.88% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 0.00% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 2024-09-20 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 0.00% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 2024-10-18 | 21.30 | 28.60 | 30.30 | 0.00 | - | 1 | 42 | 52.47% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 28.85 | 29.80 | 0.00 | - | 10 | 13 | 41.66% |
| ON250117P00090000 | 2024-04-12 1:57PM EDT | 2025-01-17 | 25.34 | 28.45 | 30.25 | 0.00 | - | 10 | 2,606 | 42.55% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 0.00% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 30.80% |
© 2024 Yahoo. All rights reserved.