ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00080000 | 2024-09-13 3:29PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.18 | +0.03 | +50.00% | 90 | 2,454 | 50.20% |
| ON240927C00080000 | 2024-09-13 1:07PM EDT | 2024-09-27 | 0.30 | 0.27 | 0.35 | +0.06 | +25.00% | 6 | 90 | 45.22% |
| ON241004C00080000 | 2024-09-13 3:26PM EDT | 2024-10-04 | 0.67 | 0.60 | 0.70 | +0.30 | +81.08% | 13 | 11 | 45.80% |
| ON241011C00080000 | 2024-09-13 12:12PM EDT | 2024-10-11 | 0.94 | 0.89 | 0.99 | +0.17 | +22.08% | 7 | 4 | 45.02% |
| ON241018C00080000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 1.32 | 1.29 | 1.33 | +0.42 | +46.67% | 67 | 2,388 | 45.39% |
| ON241025C00080000 | 2024-09-13 10:23AM EDT | 2024-10-25 | 1.77 | 1.53 | 2.19 | +0.52 | +41.60% | 3 | 25 | 52.12% |
| ON241220C00080000 | 2024-09-13 3:44PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.20 | +0.80 | +23.88% | 9 | 3,564 | 48.88% |
| ON250117C00080000 | 2024-09-13 12:49PM EDT | 2025-01-17 | 4.70 | 4.85 | 5.00 | +0.60 | +14.63% | 171 | 5,487 | 48.05% |
| ON250321C00080000 | 2024-09-11 11:44AM EDT | 2025-03-21 | 5.59 | 6.80 | 7.10 | 0.00 | - | 1 | 866 | 49.60% |
| ON250417C00080000 | 2024-09-11 12:41PM EDT | 2025-04-17 | 6.00 | 7.45 | 7.65 | 0.00 | - | 2 | 3 | 48.91% |
| ON250620C00080000 | 2024-09-11 1:52PM EDT | 2025-06-20 | 7.95 | 8.95 | 9.40 | 0.00 | - | 2 | 459 | 49.96% |
| ON250815C00080000 | 2024-08-09 3:31PM EDT | 2025-08-15 | 10.95 | 7.65 | 9.05 | 0.00 | - | - | 114 | 44.33% |
| ON250919C00080000 | 2024-09-10 10:39AM EDT | 2025-09-19 | 9.16 | 10.90 | 11.40 | 0.00 | - | 1 | 28 | 50.34% |
| ON260116C00080000 | 2024-09-10 10:14AM EDT | 2026-01-16 | 11.05 | 13.00 | 13.45 | 0.00 | - | 2 | 210 | 49.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00080000 | 2024-09-10 1:16PM EDT | 2024-09-20 | 12.50 | 7.10 | 9.90 | 0.00 | - | 8 | 1,353 | 56.54% |
| ON241004P00080000 | 2024-09-13 10:58AM EDT | 2024-10-04 | 9.21 | 7.60 | 9.70 | -1.65 | -15.19% | 15 | 15 | 60.28% |
| ON241018P00080000 | 2024-09-13 2:57PM EDT | 2024-10-18 | 9.35 | 8.80 | 9.40 | -0.90 | -8.78% | 1 | 621 | 42.29% |
| ON241220P00080000 | 2024-09-06 10:44AM EDT | 2024-12-20 | 14.00 | 11.40 | 11.60 | 0.00 | - | 10 | 326 | 42.59% |
| ON250117P00080000 | 2024-09-11 11:36AM EDT | 2025-01-17 | 14.85 | 11.95 | 12.15 | 0.00 | - | 95 | 2,539 | 41.05% |
| ON250321P00080000 | 2024-09-03 11:10AM EDT | 2025-03-21 | 12.45 | 13.45 | 14.05 | 0.00 | - | 77 | 205 | 43.08% |
| ON250417P00080000 | 2024-09-04 9:52AM EDT | 2025-04-17 | 14.55 | 13.65 | 14.05 | 0.00 | - | 16 | 17 | 40.30% |
| ON250620P00080000 | 2024-09-10 2:09PM EDT | 2025-06-20 | 17.60 | 15.00 | 15.35 | 0.00 | - | 11 | 271 | 40.66% |
| ON250815P00080000 | 2024-08-23 2:45PM EDT | 2025-08-15 | 13.65 | 15.75 | 16.00 | 0.00 | - | 1 | 1 | 39.50% |
| ON250919P00080000 | 2024-08-30 12:13PM EDT | 2025-09-19 | 13.50 | 16.25 | 16.50 | 0.00 | - | 10 | 7 | 39.33% |
| ON260116P00080000 | 2024-09-03 1:55PM EDT | 2026-01-16 | 17.90 | 17.55 | 19.00 | 0.00 | - | 3 | 1,436 | 41.77% |
© 2024 Yahoo. All rights reserved.