ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00074000 | 2024-09-16 3:53PM EDT | 2024-09-20 | 0.41 | 0.41 | 0.45 | -0.51 | -55.43% | 83 | 365 | 49.71% |
| ON240927C00074000 | 2024-09-16 1:28PM EDT | 2024-09-27 | 1.00 | 1.02 | 1.09 | -0.60 | -37.50% | 49 | 11 | 47.85% |
| ON241004C00074000 | 2024-09-16 3:42PM EDT | 2024-10-04 | 1.49 | 1.49 | 1.69 | -0.48 | -24.37% | 5 | 26 | 48.44% |
| ON241011C00074000 | 2024-09-16 11:21AM EDT | 2024-10-11 | 1.96 | 1.90 | 2.03 | +0.25 | +14.62% | 8 | 15 | 46.29% |
| ON241025C00074000 | 2024-09-13 10:20AM EDT | 2024-10-25 | 3.65 | 2.77 | 2.95 | 0.00 | - | - | 4 | 47.63% |
| ON241101C00074000 | 2024-09-13 1:54PM EDT | 2024-11-01 | 4.45 | 3.25 | 3.70 | 0.00 | - | - | 1 | 51.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00074000 | 2024-09-16 12:10PM EDT | 2024-09-20 | 4.65 | 3.05 | 4.10 | -0.50 | -9.71% | 2 | 833 | 50.59% |
| ON240927P00074000 | 2024-09-16 3:35PM EDT | 2024-09-27 | 4.80 | 4.45 | 4.60 | -0.25 | -4.95% | 15 | 22 | 45.07% |
| ON241004P00074000 | 2024-09-05 1:40PM EDT | 2024-10-04 | 5.45 | 4.90 | 5.05 | 0.00 | - | - | 3 | 43.85% |
| ON241011P00074000 | 2024-09-11 11:47AM EDT | 2024-10-11 | 7.54 | 5.25 | 5.40 | 0.00 | - | 4 | 4 | 42.58% |
© 2024 Yahoo. All rights reserved.