ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00068000 | 2024-09-12 12:08PM EDT | 2024-09-13 | 1.69 | 1.53 | 1.93 | -1.31 | -43.67% | 28 | 95 | 56.45% |
| ON240920C00068000 | 2024-09-12 1:24PM EDT | 2024-09-20 | 3.05 | 2.73 | 3.05 | -0.70 | -18.67% | 263 | 328 | 50.24% |
| ON240927C00068000 | 2024-09-12 12:13PM EDT | 2024-09-27 | 3.20 | 2.23 | 4.40 | -0.60 | -15.79% | 5 | 21 | 64.50% |
| ON241004C00068000 | 2024-09-12 12:08PM EDT | 2024-10-04 | 3.79 | 3.95 | 4.15 | -0.21 | -5.25% | 1 | 24 | 50.12% |
| ON241011C00068000 | 2024-09-12 10:08AM EDT | 2024-10-11 | 3.95 | 4.45 | 4.65 | -0.40 | -9.20% | 8 | 135 | 50.34% |
| ON241025C00068000 | 2024-09-12 10:03AM EDT | 2024-10-25 | 4.90 | 5.25 | 5.90 | -0.25 | -4.85% | 30 | 58 | 51.39% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00068000 | 2024-09-12 1:14PM EDT | 2024-09-13 | 0.40 | 0.13 | 0.56 | +0.08 | +25.00% | 63 | 646 | 54.20% |
| ON240920P00068000 | 2024-09-12 12:55PM EDT | 2024-09-20 | 1.48 | 1.20 | 1.46 | +0.26 | +21.31% | 10 | 83 | 47.85% |
| ON240927P00068000 | 2024-09-11 10:20AM EDT | 2024-09-27 | 3.50 | 1.79 | 2.03 | 0.00 | - | 1 | 31 | 46.09% |
| ON241004P00068000 | 2024-09-12 3:46PM EDT | 2024-10-04 | 2.54 | 1.80 | 2.58 | +0.21 | +9.01% | 5 | 34 | 46.58% |
| ON241011P00068000 | 2024-09-12 10:10AM EDT | 2024-10-11 | 2.87 | 2.61 | 2.95 | -1.27 | -30.68% | 17 | 309 | 45.56% |
| ON241025P00068000 | 2024-09-11 1:24PM EDT | 2024-10-25 | 4.15 | 2.58 | 3.75 | 0.00 | - | 1 | 2 | 46.14% |
© 2024 Yahoo. All rights reserved.