ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011C00050000 | 2024-10-07 10:08AM EDT | 50.00 | 20.61 | 20.50 | 20.90 | +0.46 | +2.28% | 4 | 27 | 135.94% |
| ON241011C00058000 | 2024-10-03 1:00PM EDT | 58.00 | 11.80 | 11.95 | 12.90 | 0.00 | - | - | 3 | 112.70% |
| ON241011C00059000 | 2024-10-04 2:02PM EDT | 59.00 | 12.50 | 11.55 | 12.80 | 0.00 | - | 5 | 30 | 127.05% |
| ON241011C00060000 | 2024-09-26 3:07PM EDT | 60.00 | 13.70 | 10.55 | 11.10 | 0.00 | - | 1 | 1 | 89.65% |
| ON241011C00061000 | 2024-10-01 12:32PM EDT | 61.00 | 10.25 | 9.50 | 9.95 | 0.00 | - | 1 | 2 | 69.53% |
| ON241011C00062000 | 2024-10-02 9:48AM EDT | 62.00 | 9.70 | 8.55 | 9.00 | 0.00 | - | - | 1 | 69.73% |
| ON241011C00065000 | 2024-10-04 3:54PM EDT | 65.00 | 6.80 | 5.20 | 6.05 | 0.00 | - | 3 | 6 | 67.48% |
| ON241011C00066000 | 2024-10-03 10:21AM EDT | 66.00 | 5.65 | 4.40 | 5.20 | 0.00 | - | 5 | 7 | 66.11% |
| ON241011C00067000 | 2024-10-07 9:39AM EDT | 67.00 | 4.20 | 3.55 | 4.75 | +0.25 | +6.33% | 2 | 9 | 54.59% |
| ON241011C00068000 | 2024-10-04 3:54PM EDT | 68.00 | 4.20 | 2.86 | 4.05 | 0.00 | - | 18 | 173 | 56.64% |
| ON241011C00069000 | 2024-10-04 3:54PM EDT | 69.00 | 3.45 | 2.33 | 2.88 | 0.00 | - | 38 | 53 | 50.64% |
| ON241011C00070000 | 2024-10-07 9:42AM EDT | 70.00 | 2.40 | 1.95 | 2.15 | -0.34 | -12.41% | 1 | 148 | 51.95% |
| ON241011C00071000 | 2024-10-04 3:55PM EDT | 71.00 | 1.81 | 1.52 | 1.62 | -0.44 | -19.56% | 10 | 137 | 52.59% |
| ON241011C00072000 | 2024-10-07 10:06AM EDT | 72.00 | 1.27 | 1.10 | 1.18 | -0.29 | -18.59% | 8 | 563 | 52.00% |
| ON241011C00073000 | 2024-10-07 9:46AM EDT | 73.00 | 0.80 | 0.71 | 0.87 | -0.46 | -36.51% | 11 | 1,492 | 51.17% |
| ON241011C00074000 | 2024-10-07 10:12AM EDT | 74.00 | 0.54 | 0.53 | 0.54 | -0.33 | -37.93% | 39 | 301 | 50.78% |
| ON241011C00075000 | 2024-10-07 9:34AM EDT | 75.00 | 0.38 | 0.35 | 0.41 | -0.22 | -36.67% | 19 | 1,372 | 51.86% |
| ON241011C00076000 | 2024-10-07 10:03AM EDT | 76.00 | 0.20 | 0.22 | 0.28 | -0.21 | -51.22% | 18 | 209 | 51.95% |
| ON241011C00077000 | 2024-10-04 3:09PM EDT | 77.00 | 0.21 | 0.14 | 0.18 | -0.05 | -19.23% | 6 | 300 | 52.05% |
| ON241011C00078000 | 2024-10-07 10:09AM EDT | 78.00 | 0.12 | 0.09 | 0.10 | -0.05 | -29.41% | 12 | 4,089 | 51.56% |
| ON241011C00079000 | 2024-10-04 3:04PM EDT | 79.00 | 0.07 | 0.00 | 0.12 | -0.05 | -29.41% | 1 | 43 | 51.95% |
| ON241011C00080000 | 2024-10-07 9:40AM EDT | 80.00 | 0.04 | 0.01 | 0.07 | -0.06 | -54.55% | 8 | 1,292 | 53.13% |
| ON241011C00081000 | 2024-10-04 11:07AM EDT | 81.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 4 | 53 | 65.23% |
| ON241011C00082000 | 2024-10-04 3:00PM EDT | 82.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 26 | 56 | 68.36% |
| ON241011C00083000 | 2024-10-04 9:48AM EDT | 83.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 72.27% |
| ON241011C00084000 | 2024-10-01 12:01PM EDT | 84.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 17 | 76.56% |
| ON241011C00085000 | 2024-10-04 3:01PM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 16 | 80.86% |
| ON241011C00086000 | 2024-10-04 9:58AM EDT | 86.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 75.00% |
| ON241011C00087000 | 2024-09-30 11:57AM EDT | 87.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 42 | 43 | 132.23% |
| ON241011C00088000 | 2024-09-30 3:07PM EDT | 88.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 137.40% |
| ON241011C00089000 | 2024-09-30 2:13PM EDT | 89.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 16 | 22 | 142.48% |
| ON241011C00090000 | 2024-10-04 12:46PM EDT | 90.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 147.46% |
| ON241011C00095000 | 2024-09-27 2:56PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 497 | 495 | 108.59% |
| ON241011C00100000 | 2024-10-01 2:14PM EDT | 100.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 1 | 192.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011P00055000 | 2024-10-04 12:00PM EDT | 55.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | 1 | 19 | 119.92% |
| ON241011P00056000 | 2024-10-03 10:23AM EDT | 56.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 21 | 151.95% |
| ON241011P00057000 | 2024-10-03 3:46PM EDT | 57.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 104.69% |
| ON241011P00058000 | 2024-10-02 3:48PM EDT | 58.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 12 | 316 | 80.47% |
| ON241011P00059000 | 2024-10-03 10:58AM EDT | 59.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 8,367 | 77.34% |
| ON241011P00060000 | 2024-10-03 1:11PM EDT | 60.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 110 | 75.78% |
| ON241011P00061000 | 2024-10-04 3:55PM EDT | 61.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 4 | 286 | 66.80% |
| ON241011P00062000 | 2024-10-07 10:03AM EDT | 62.00 | 0.04 | 0.05 | 0.09 | -0.08 | -66.67% | 6 | 59 | 62.11% |
| ON241011P00063000 | 2024-10-07 9:45AM EDT | 63.00 | 0.08 | 0.09 | 0.12 | -0.03 | -27.27% | 8 | 196 | 60.55% |
| ON241011P00064000 | 2024-10-07 9:35AM EDT | 64.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 11 | 196 | 58.20% |
| ON241011P00065000 | 2024-10-07 10:06AM EDT | 65.00 | 0.19 | 0.20 | 0.22 | -0.06 | -24.00% | 30 | 342 | 55.66% |
| ON241011P00066000 | 2024-10-07 10:08AM EDT | 66.00 | 0.31 | 0.31 | 0.34 | -0.02 | -6.06% | 41 | 105 | 54.88% |
| ON241011P00067000 | 2024-10-07 10:11AM EDT | 67.00 | 0.49 | 0.44 | 0.49 | -0.02 | -3.92% | 73 | 330 | 53.03% |
| ON241011P00068000 | 2024-10-07 10:10AM EDT | 68.00 | 0.70 | 0.68 | 0.75 | +0.05 | +7.69% | 132 | 509 | 53.32% |
| ON241011P00069000 | 2024-10-07 10:08AM EDT | 69.00 | 1.00 | 0.99 | 1.05 | +0.10 | +11.11% | 61 | 284 | 52.78% |
| ON241011P00070000 | 2024-10-07 9:43AM EDT | 70.00 | 1.35 | 1.31 | 1.44 | -0.06 | -4.26% | 23 | 407 | 51.17% |
| ON241011P00071000 | 2024-10-04 3:54PM EDT | 71.00 | 1.63 | 1.85 | 2.03 | 0.00 | - | 88 | 316 | 53.22% |
| ON241011P00072000 | 2024-10-04 3:54PM EDT | 72.00 | 2.12 | 2.33 | 2.70 | 0.00 | - | 26 | 233 | 52.83% |
| ON241011P00073000 | 2024-10-04 1:30PM EDT | 73.00 | 2.58 | 3.05 | 3.25 | 0.00 | - | 21 | 297 | 51.47% |
| ON241011P00074000 | 2024-10-04 1:49PM EDT | 74.00 | 3.28 | 3.70 | 4.00 | 0.00 | - | 8 | 63 | 55.27% |
| ON241011P00075000 | 2024-10-07 10:05AM EDT | 75.00 | 4.40 | 3.30 | 4.85 | +0.23 | +5.52% | 1 | 55 | 57.37% |
| ON241011P00076000 | 2024-10-04 12:56PM EDT | 76.00 | 4.25 | 5.40 | 5.70 | 0.00 | - | 5 | 35 | 57.62% |
| ON241011P00077000 | 2024-09-30 11:22AM EDT | 77.00 | 5.10 | 6.35 | 6.70 | 0.00 | - | 17 | 14 | 53.22% |
| ON241011P00078000 | 2024-09-30 1:11PM EDT | 78.00 | 6.25 | 7.00 | 7.65 | 0.00 | - | - | 3 | 67.77% |
| ON241011P00079000 | 2024-09-24 3:52PM EDT | 79.00 | 8.77 | 8.25 | 8.60 | 0.00 | - | 1 | 1 | 54.30% |
| ON241011P00083000 | 2024-09-26 9:47AM EDT | 83.00 | 11.05 | 12.15 | 12.60 | 0.00 | - | 15 | 1 | 61.72% |
| ON241011P00087000 | 2024-10-02 10:17AM EDT | 87.00 | 14.75 | 15.90 | 16.60 | 0.00 | - | - | 5 | 112.50% |
| ON241011P00090000 | 2024-09-30 1:11PM EDT | 90.00 | 17.60 | 18.00 | 20.55 | 0.00 | - | - | 0 | 188.09% |
© 2024 Yahoo. All rights reserved.