ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00065000 | 2024-09-06 11:56AM EDT | 2024-09-20 | 4.70 | 4.05 | 4.75 | -2.45 | -34.27% | 35 | 1,232 | 53.81% |
| ON241018C00065000 | 2024-09-06 12:45PM EDT | 2024-10-18 | 6.65 | 6.30 | 6.45 | -2.05 | -23.56% | 84 | 204 | 53.78% |
| ON241220C00065000 | 2024-09-05 10:17AM EDT | 2024-12-20 | 9.90 | 9.20 | 9.45 | -1.50 | -13.16% | 4 | 439 | 55.15% |
| ON250117C00065000 | 2024-09-04 9:30AM EDT | 2025-01-17 | 11.37 | 10.00 | 11.20 | 0.00 | - | 2 | 269 | 57.14% |
| ON250620C00065000 | 2024-08-28 11:34AM EDT | 2025-06-20 | 18.10 | 13.55 | 14.05 | 0.00 | - | 1 | 81 | 52.82% |
| ON250815C00065000 | 2024-08-22 12:59PM EDT | 2025-08-15 | 19.35 | 14.65 | 15.15 | 0.00 | - | - | 3 | 52.73% |
| ON260116C00065000 | 2024-08-22 1:29PM EDT | 2026-01-16 | 22.15 | 17.10 | 17.70 | 0.00 | - | 1 | 65 | 52.23% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00065000 | 2024-09-06 3:35PM EDT | 2024-09-13 | 0.73 | 0.75 | 0.96 | +0.30 | +69.77% | 352 | 37 | 58.30% |
| ON240920P00065000 | 2024-09-06 12:29PM EDT | 2024-09-20 | 1.56 | 1.44 | 1.68 | +0.53 | +51.46% | 7 | 5,010 | 55.57% |
| ON240927P00065000 | 2024-09-06 2:06PM EDT | 2024-09-27 | 1.80 | 1.83 | 2.05 | +0.71 | +65.14% | 3 | 38 | 51.44% |
| ON241004P00065000 | 2024-09-06 2:21PM EDT | 2024-10-04 | 2.36 | 2.27 | 2.49 | +0.84 | +55.26% | 4 | 16 | 50.76% |
| ON241018P00065000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 2.93 | 2.97 | 3.10 | +0.54 | +22.59% | 134 | 1,355 | 49.66% |
| ON241220P00065000 | 2024-09-06 2:36PM EDT | 2024-12-20 | 5.52 | 5.35 | 5.55 | +1.07 | +24.04% | 38 | 1,219 | 49.00% |
| ON250117P00065000 | 2024-09-06 10:55AM EDT | 2025-01-17 | 5.90 | 5.95 | 6.15 | +1.15 | +24.21% | 11 | 2,570 | 47.34% |
| ON250321P00065000 | 2024-09-03 2:46PM EDT | 2025-03-21 | 6.25 | 7.35 | 7.60 | 0.00 | - | 333 | 339 | 46.61% |
| ON250417P00065000 | 2024-09-06 1:18PM EDT | 2025-04-17 | 7.65 | 7.40 | 7.95 | +0.95 | +14.18% | 2 | 135 | 45.41% |
| ON250620P00065000 | 2024-09-03 1:18PM EDT | 2025-06-20 | 7.25 | 7.70 | 9.05 | 0.00 | - | 225 | 1,845 | 44.81% |
| ON250815P00065000 | 2024-09-03 2:30PM EDT | 2025-08-15 | 8.50 | 7.50 | 9.75 | 0.00 | - | 28 | 28 | 43.79% |
| ON250919P00065000 | 2024-08-30 3:54PM EDT | 2025-09-19 | 9.75 | 9.80 | 10.20 | +3.10 | +46.62% | 1 | 251 | 43.43% |
| ON260116P00065000 | 2024-09-06 1:37PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.60 | +1.10 | +10.78% | 81 | 657 | 42.54% |
© 2024 Yahoo. All rights reserved.