ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00061000 | 2024-08-30 12:28PM EDT | 61.00 | 16.30 | 7.00 | 8.35 | 0.00 | - | 1 | 1 | 85.55% |
| ON240913C00067000 | 2024-09-06 3:36PM EDT | 67.00 | 2.75 | 2.47 | 2.56 | -1.60 | -36.78% | 36 | 39 | 54.25% |
| ON240913C00068000 | 2024-09-06 3:55PM EDT | 68.00 | 1.95 | 1.93 | 2.00 | -1.80 | -48.00% | 32 | 14 | 53.42% |
| ON240913C00069000 | 2024-09-06 3:50PM EDT | 69.00 | 1.67 | 1.45 | 1.53 | -1.33 | -44.33% | 49 | 24 | 52.44% |
| ON240913C00071000 | 2024-09-06 2:58PM EDT | 71.00 | 0.77 | 0.75 | 0.85 | -1.47 | -65.62% | 92 | 60 | 51.32% |
| ON240913C00072000 | 2024-09-06 3:40PM EDT | 72.00 | 0.62 | 0.48 | 0.59 | -0.84 | -57.53% | 126 | 63 | 51.86% |
| ON240913C00073000 | 2024-09-06 3:59PM EDT | 73.00 | 0.34 | 0.16 | 0.57 | -1.00 | -74.63% | 85 | 60 | 58.01% |
| ON240913C00074000 | 2024-09-06 3:51PM EDT | 74.00 | 0.33 | 0.19 | 0.32 | -0.70 | -67.96% | 7 | 72 | 50.00% |
| ON240913C00075000 | 2024-09-06 1:34PM EDT | 75.00 | 0.23 | 0.13 | 0.21 | -0.52 | -69.33% | 1,726 | 129 | 50.10% |
| ON240913C00076000 | 2024-09-06 3:48PM EDT | 76.00 | 0.13 | 0.07 | 0.16 | -0.42 | -76.36% | 10 | 98 | 50.59% |
| ON240913C00077000 | 2024-09-06 3:33PM EDT | 77.00 | 0.13 | 0.04 | 0.15 | -0.28 | -68.29% | 18 | 34 | 53.13% |
| ON240913C00078000 | 2024-09-06 3:26PM EDT | 78.00 | 0.12 | 0.05 | 0.28 | -0.12 | -50.00% | 21 | 161 | 64.06% |
| ON240913C00079000 | 2024-09-05 11:40AM EDT | 79.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 25 | 58.98% |
| ON240913C00080000 | 2024-09-06 1:05PM EDT | 80.00 | 0.05 | 0.01 | 0.25 | -0.08 | -61.54% | 19 | 85 | 69.53% |
| ON240913C00081000 | 2024-09-06 3:06PM EDT | 81.00 | 0.05 | 0.01 | 0.25 | -0.03 | -37.50% | 10 | 119 | 73.63% |
| ON240913C00082000 | 2024-09-06 3:06PM EDT | 82.00 | 0.11 | 0.00 | 0.11 | +0.01 | +10.00% | 12 | 112 | 67.19% |
| ON240913C00083000 | 2024-09-03 2:32PM EDT | 83.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 9 | 29 | 83.40% |
| ON240913C00084000 | 2024-09-05 2:56PM EDT | 84.00 | 0.02 | 0.01 | 0.07 | -0.06 | -75.00% | 8 | 28 | 71.09% |
| ON240913C00085000 | 2024-09-06 11:31AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 76 | 76.56% |
| ON240913C00086000 | 2024-08-30 3:29PM EDT | 86.00 | 0.30 | 0.01 | 0.26 | 0.00 | - | 2 | 61 | 93.75% |
| ON240913C00087000 | 2024-08-13 1:08PM EDT | 87.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 7 | 8 | 96.88% |
| ON240913C00088000 | 2024-08-29 3:00PM EDT | 88.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 11 | 12 | 100.39% |
| ON240913C00089000 | 2024-09-03 2:58PM EDT | 89.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 9 | 20 | 103.13% |
| ON240913C00090000 | 2024-09-03 2:58PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 15 | 106.64% |
| ON240913C00095000 | 2024-08-23 12:53PM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 150.20% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00050000 | 2024-09-04 3:53PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 8 | 100.78% |
| ON240913P00055000 | 2024-09-04 10:13AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 18 | 91.02% |
| ON240913P00059000 | 2024-09-06 3:49PM EDT | 59.00 | 0.13 | 0.13 | 0.18 | +0.02 | +18.18% | 43 | 30 | 66.02% |
| ON240913P00060000 | 2024-09-06 3:37PM EDT | 60.00 | 0.16 | 0.17 | 0.34 | +0.05 | +45.45% | 10 | 60 | 67.38% |
| ON240913P00061000 | 2024-09-06 3:56PM EDT | 61.00 | 0.25 | 0.06 | 0.30 | +0.04 | +19.05% | 26 | 26 | 55.27% |
| ON240913P00062000 | 2024-09-06 3:54PM EDT | 62.00 | 0.33 | 0.20 | 0.38 | +0.09 | +37.50% | 20 | 51 | 55.66% |
| ON240913P00063000 | 2024-09-06 3:14PM EDT | 63.00 | 0.42 | 0.22 | 0.61 | +0.22 | +110.00% | 61 | 8 | 54.54% |
| ON240913P00064000 | 2024-09-06 3:59PM EDT | 64.00 | 0.65 | 0.44 | 0.71 | +0.28 | +75.68% | 163 | 7 | 53.13% |
| ON240913P00065000 | 2024-09-06 3:33PM EDT | 65.00 | 0.73 | 0.75 | 0.96 | +0.30 | +69.77% | 352 | 37 | 54.00% |
| ON240913P00066000 | 2024-09-06 2:36PM EDT | 66.00 | 1.24 | 1.07 | 1.27 | +0.67 | +117.54% | 64 | 174 | 53.66% |
| ON240913P00067000 | 2024-09-06 3:33PM EDT | 67.00 | 1.47 | 1.34 | 1.59 | +0.54 | +58.06% | 59 | 56 | 50.68% |
| ON240913P00068000 | 2024-09-06 3:57PM EDT | 68.00 | 1.88 | 1.79 | 2.02 | +0.60 | +46.88% | 101 | 508 | 52.73% |
| ON240913P00069000 | 2024-09-06 1:23PM EDT | 69.00 | 2.49 | 2.44 | 2.54 | +0.81 | +48.21% | 93 | 24 | 50.29% |
| ON240913P00070000 | 2024-09-06 3:10PM EDT | 70.00 | 3.00 | 3.00 | 3.20 | +0.95 | +46.34% | 502 | 72 | 52.25% |
| ON240913P00071000 | 2024-09-06 3:46PM EDT | 71.00 | 3.54 | 2.97 | 3.90 | +1.10 | +45.08% | 248 | 65 | 51.95% |
| ON240913P00072000 | 2024-09-06 3:39PM EDT | 72.00 | 4.21 | 3.55 | 4.75 | +0.88 | +26.43% | 77 | 119 | 54.69% |
| ON240913P00073000 | 2024-09-06 12:24PM EDT | 73.00 | 5.22 | 4.35 | 6.25 | +1.37 | +35.58% | 16 | 125 | 78.76% |
| ON240913P00074000 | 2024-09-06 3:13PM EDT | 74.00 | 5.95 | 5.60 | 6.50 | +1.40 | +30.77% | 78 | 86 | 58.20% |
| ON240913P00075000 | 2024-09-06 3:13PM EDT | 75.00 | 6.60 | 6.15 | 7.95 | +1.35 | +25.71% | 16 | 80 | 82.62% |
| ON240913P00076000 | 2024-09-06 9:51AM EDT | 76.00 | 8.48 | 7.15 | 8.95 | +4.83 | +132.33% | 9 | 40 | 89.06% |
| ON240913P00077000 | 2024-09-03 3:43PM EDT | 77.00 | 7.20 | 7.90 | 9.90 | 0.00 | - | 2 | 4 | 93.26% |
| ON240913P00078000 | 2024-09-03 3:54PM EDT | 78.00 | 7.95 | 8.90 | 10.35 | 0.00 | - | 11 | 29 | 71.78% |
| ON240913P00083000 | 2024-08-23 11:49AM EDT | 83.00 | 7.77 | 13.85 | 15.85 | 0.00 | - | 13 | 0 | 123.93% |
| ON240913P00095000 | 2024-08-29 2:43PM EDT | 95.00 | 18.10 | 25.15 | 28.85 | 0.00 | - | - | 0 | 224.46% |
© 2024 Yahoo. All rights reserved.