ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913C00072000 | 2024-09-06 3:40PM EDT | 2024-09-13 | 0.62 | 0.48 | 0.59 | -0.84 | -57.53% | 126 | 63 | 51.86% |
| ON240920C00072000 | 2024-09-06 12:58PM EDT | 2024-09-20 | 1.23 | 1.16 | 1.33 | -1.35 | -52.33% | 10 | 69 | 51.81% |
| ON240927C00072000 | 2024-09-06 3:27PM EDT | 2024-09-27 | 1.80 | 1.57 | 1.70 | -1.33 | -42.49% | 50 | 3 | 50.12% |
| ON241011C00072000 | 2024-09-06 3:29PM EDT | 2024-10-11 | 2.84 | 2.41 | 2.63 | -5.04 | -63.96% | 9 | 1 | 50.64% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240913P00072000 | 2024-09-06 3:39PM EDT | 2024-09-13 | 4.21 | 3.55 | 4.75 | +0.88 | +26.43% | 77 | 119 | 54.69% |
| ON240920P00072000 | 2024-09-06 2:37PM EDT | 2024-09-20 | 5.28 | 4.25 | 6.35 | +1.86 | +54.39% | 1 | 80 | 51.27% |
| ON240927P00072000 | 2024-09-03 11:18AM EDT | 2024-09-27 | 2.45 | 3.80 | 5.75 | 0.00 | - | 1 | 45 | 49.61% |
| ON241004P00072000 | 2024-09-05 1:40PM EDT | 2024-10-04 | 4.30 | 5.80 | 6.10 | 0.00 | - | 3 | 8 | 48.02% |
| ON241011P00072000 | 2024-09-05 10:07AM EDT | 2024-10-11 | 4.10 | 6.10 | 6.40 | 0.00 | - | 1 | 32 | 46.75% |
© 2024 Yahoo. All rights reserved.