ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00105000 | 2024-09-11 11:36AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 91 | 194.34% |
| ON241018C00105000 | 2024-09-11 2:32PM EDT | 2024-10-18 | 0.16 | 0.03 | 0.36 | 0.00 | - | 2 | 501 | 66.89% |
| ON241220C00105000 | 2024-09-12 12:39PM EDT | 2024-12-20 | 0.34 | 0.45 | 0.69 | 0.00 | - | 1 | 57 | 50.37% |
| ON250117C00105000 | 2024-09-12 11:13AM EDT | 2025-01-17 | 0.61 | 0.68 | 0.95 | 0.00 | - | 1 | 1,151 | 47.88% |
| ON250321C00105000 | 2024-09-03 12:07PM EDT | 2025-03-21 | 2.09 | 1.72 | 1.95 | 0.00 | - | 1 | 1 | 47.71% |
| ON250417C00105000 | 2024-09-11 12:44PM EDT | 2025-04-17 | 1.62 | 2.09 | 2.42 | 0.00 | - | 3 | 14 | 47.82% |
| ON250620C00105000 | 2024-09-10 2:15PM EDT | 2025-06-20 | 2.57 | 3.15 | 3.35 | 0.00 | - | 14 | 567 | 47.03% |
| ON250815C00105000 | 2024-09-11 11:32AM EDT | 2025-08-15 | 3.25 | 4.00 | 4.65 | 0.00 | - | 1 | 80 | 48.78% |
| ON250919C00105000 | 2024-08-30 12:20PM EDT | 2025-09-19 | 6.40 | 4.55 | 4.75 | 0.00 | - | 5 | 51 | 46.82% |
| ON260116C00105000 | 2024-08-29 2:38PM EDT | 2026-01-16 | 8.50 | 6.15 | 6.60 | 0.00 | - | 2 | 497 | 47.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00105000 | 2024-07-29 11:24AM EDT | 2024-09-20 | 26.65 | 29.45 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ON241220P00105000 | 2024-07-24 3:55PM EDT | 2024-12-20 | 35.10 | 27.90 | 29.85 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 94.97% |
| ON250620P00105000 | 2024-07-16 1:23PM EDT | 2025-06-20 | 29.40 | 30.20 | 32.10 | 0.00 | - | 250 | 251 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.15 | 41.25 | 0.00 | - | 1 | 3 | 51.55% |
© 2024 Yahoo. All rights reserved.