ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:85.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00085000 | 2024-09-06 11:31AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 159.96% |
| ON240920C00085000 | 2024-09-11 11:23AM EDT | 2024-09-20 | 0.14 | 0.02 | 0.28 | +0.09 | +180.00% | 3 | 2,268 | 72.17% |
| ON240927C00085000 | 2024-09-10 1:57PM EDT | 2024-09-27 | 0.10 | 0.01 | 0.41 | 0.00 | - | 1 | 51 | 59.18% |
| ON241004C00085000 | 2024-09-10 3:07PM EDT | 2024-10-04 | 0.28 | 0.01 | 0.55 | 0.00 | - | 8 | 31 | 52.93% |
| ON241011C00085000 | 2024-09-09 1:32PM EDT | 2024-10-11 | 0.36 | 0.17 | 0.27 | 0.00 | - | 1 | 5 | 46.19% |
| ON241018C00085000 | 2024-09-11 1:31PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.43 | -0.06 | -15.00% | 25 | 1,592 | 46.48% |
| ON241220C00085000 | 2024-09-11 12:49PM EDT | 2024-12-20 | 1.88 | 2.08 | 2.18 | -0.19 | -9.18% | 11 | 867 | 47.71% |
| ON250117C00085000 | 2024-09-11 10:51AM EDT | 2025-01-17 | 2.30 | 2.65 | 2.76 | -0.20 | -8.00% | 6 | 5,106 | 46.61% |
| ON250321C00085000 | 2024-09-06 10:54AM EDT | 2025-03-21 | 4.55 | 4.40 | 4.55 | 0.00 | - | 1 | 154 | 48.41% |
| ON250417C00085000 | 2024-09-06 2:49PM EDT | 2025-04-17 | 4.96 | 4.85 | 5.05 | 0.00 | - | 3 | 4 | 47.87% |
| ON250620C00085000 | 2024-09-10 10:29AM EDT | 2025-06-20 | 6.11 | 6.35 | 6.50 | 0.00 | - | 20 | 1,266 | 48.41% |
| ON250815C00085000 | 2024-09-03 11:59AM EDT | 2025-08-15 | 9.20 | 7.40 | 7.60 | 0.00 | - | 5 | 3 | 48.51% |
| ON250919C00085000 | 2024-08-08 3:12PM EDT | 2025-09-19 | 9.65 | 7.40 | 8.50 | 0.00 | - | - | 4 | 49.46% |
| ON260116C00085000 | 2024-09-06 11:52AM EDT | 2026-01-16 | 9.95 | 9.90 | 10.20 | 0.00 | - | 1 | 221 | 48.44% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00085000 | 2024-08-29 10:00AM EDT | 2024-09-20 | 8.80 | 15.85 | 16.40 | 0.00 | - | 1 | 118 | 71.29% |
| ON240927P00085000 | 2024-09-06 11:00AM EDT | 2024-09-27 | 16.15 | 15.85 | 16.45 | 0.00 | - | 3 | 3 | 56.45% |
| ON241018P00085000 | 2024-08-29 10:49AM EDT | 2024-10-18 | 9.00 | 16.15 | 16.55 | 0.00 | - | 4 | 476 | 49.85% |
| ON241220P00085000 | 2024-09-06 12:59PM EDT | 2024-12-20 | 18.62 | 17.30 | 18.20 | 0.00 | - | 6 | 307 | 48.04% |
| ON250117P00085000 | 2024-08-30 10:32AM EDT | 2025-01-17 | 11.90 | 17.35 | 18.25 | 0.00 | - | 13 | 1,439 | 42.90% |
| ON250417P00085000 | 2024-09-04 10:14AM EDT | 2025-04-17 | 17.75 | 18.90 | 19.60 | 0.00 | - | 14 | 15 | 40.48% |
| ON250620P00085000 | 2024-09-10 2:16PM EDT | 2025-06-20 | 21.15 | 20.20 | 20.50 | 0.00 | - | 2 | 685 | 39.75% |
| ON250919P00085000 | 2024-08-30 12:20PM EDT | 2025-09-19 | 16.40 | 21.05 | 21.60 | 0.00 | - | 4 | 3 | 38.82% |
| ON260116P00085000 | 2024-08-19 2:39PM EDT | 2026-01-16 | 17.70 | 22.35 | 22.95 | 0.00 | - | 10 | 52 | 38.22% |
© 2024 Yahoo. All rights reserved.