ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00051000 | 2024-04-23 9:53AM EDT | 51.00 | 11.15 | 17.40 | 18.40 | 0.00 | - | - | 1 | 228.13% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 14.25 | 15.40 | 0.00 | - | 2 | 2 | 193.16% |
| ON240503C00055000 | 2024-05-01 12:12PM EDT | 55.00 | 14.25 | 13.30 | 15.40 | +0.95 | +7.14% | 7 | 11 | 175.78% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 12.10 | 13.45 | 0.00 | - | - | 1 | 175.78% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 10.40 | 12.35 | 0.00 | - | 1 | 4 | 153.71% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 9.50 | 10.35 | 0.00 | - | 3 | 3 | 132.03% |
| ON240503C00060000 | 2024-05-01 9:51AM EDT | 60.00 | 10.70 | 8.30 | 10.10 | -0.91 | -7.84% | 1 | 59 | 104.69% |
| ON240503C00061000 | 2024-05-01 11:26AM EDT | 61.00 | 8.10 | 7.35 | 8.65 | -1.54 | -15.98% | 1 | 53 | 134.18% |
| ON240503C00062000 | 2024-05-01 1:53PM EDT | 62.00 | 9.45 | 6.35 | 7.35 | +0.18 | +1.94% | 4 | 117 | 99.61% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 4.30 | 6.35 | 0.00 | - | 4 | 477 | 88.67% |
| ON240503C00064000 | 2024-05-01 9:35AM EDT | 64.00 | 6.17 | 4.05 | 5.50 | -1.07 | -14.78% | 3 | 81 | 87.99% |
| ON240503C00065000 | 2024-05-01 2:50PM EDT | 65.00 | 6.20 | 3.10 | 5.05 | +0.80 | +14.81% | 12 | 187 | 105.76% |
| ON240503C00066000 | 2024-05-01 2:33PM EDT | 66.00 | 5.14 | 3.00 | 3.45 | -1.09 | -17.50% | 7 | 430 | 60.74% |
| ON240503C00067000 | 2024-05-01 3:54PM EDT | 67.00 | 2.85 | 2.17 | 2.60 | -1.12 | -28.21% | 33 | 237 | 55.57% |
| ON240503C00068000 | 2024-05-01 3:45PM EDT | 68.00 | 2.10 | 1.54 | 1.95 | -0.71 | -25.27% | 29 | 666 | 55.96% |
| ON240503C00069000 | 2024-05-01 3:53PM EDT | 69.00 | 1.46 | 0.98 | 1.15 | -0.66 | -31.13% | 113 | 327 | 45.90% |
| ON240503C00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.67 | 0.62 | 0.72 | -0.82 | -55.03% | 180 | 634 | 45.65% |
| ON240503C00071000 | 2024-05-01 3:55PM EDT | 71.00 | 0.45 | 0.34 | 0.41 | -0.57 | -55.88% | 158 | 1,071 | 45.02% |
| ON240503C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.20 | 0.18 | 0.22 | -0.46 | -69.70% | 373 | 456 | 44.92% |
| ON240503C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 0.12 | 0.11 | 0.12 | -0.31 | -72.09% | 231 | 399 | 45.90% |
| ON240503C00074000 | 2024-05-01 3:44PM EDT | 74.00 | 0.11 | 0.06 | 0.09 | -0.19 | -63.33% | 200 | 348 | 50.39% |
| ON240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 357 | 668 | 51.56% |
| ON240503C00076000 | 2024-05-01 3:43PM EDT | 76.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 258 | 625 | 58.20% |
| ON240503C00077000 | 2024-05-01 3:00PM EDT | 77.00 | 0.05 | 0.01 | 0.08 | -0.03 | -37.50% | 8 | 245 | 63.28% |
| ON240503C00078000 | 2024-05-01 3:57PM EDT | 78.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 96 | 354 | 61.72% |
| ON240503C00079000 | 2024-05-01 3:15PM EDT | 79.00 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 11 | 166 | 71.09% |
| ON240503C00080000 | 2024-05-01 3:20PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 9 | 779 | 69.53% |
| ON240503C00081000 | 2024-04-30 10:47AM EDT | 81.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 265 | 82.03% |
| ON240503C00082000 | 2024-05-01 9:37AM EDT | 82.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 6 | 295 | 90.63% |
| ON240503C00083000 | 2024-04-30 1:00PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 324 | 84.38% |
| ON240503C00084000 | 2024-05-01 11:58AM EDT | 84.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 10 | 31 | 119.92% |
| ON240503C00085000 | 2024-05-01 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 206 | 125.39% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 98.44% |
| ON240503C00087000 | 2024-05-01 12:51PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,450 | 90.63% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 3 | 62 | 142.19% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 98.44% |
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 856 | 103.13% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 156.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00039500 | 2024-04-26 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 30 | 212.50% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 317.19% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 143.75% |
| ON240503P00050000 | 2024-05-01 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 125.00% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 128.13% |
| ON240503P00052000 | 2024-04-29 1:54PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 349 | 112.50% |
| ON240503P00053000 | 2024-05-01 11:57AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,055 | 106.25% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 566 | 930 | 106.25% |
| ON240503P00055000 | 2024-05-01 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 93 | 338 | 103.13% |
| ON240503P00056000 | 2024-04-30 3:45PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 241 | 92.19% |
| ON240503P00057000 | 2024-05-01 11:58AM EDT | 57.00 | 0.02 | 0.00 | 0.94 | +0.01 | +100.00% | 12 | 298 | 167.38% |
| ON240503P00058000 | 2024-05-01 10:26AM EDT | 58.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 377 | 87.50% |
| ON240503P00059000 | 2024-05-01 1:47PM EDT | 59.00 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 13 | 389 | 103.13% |
| ON240503P00060000 | 2024-05-01 3:25PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 42 | 3,165 | 70.31% |
| ON240503P00061000 | 2024-05-01 2:12PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 231 | 60.94% |
| ON240503P00062000 | 2024-05-01 2:30PM EDT | 62.00 | 0.02 | 0.01 | 0.20 | -0.03 | -60.00% | 8 | 521 | 74.22% |
| ON240503P00063000 | 2024-05-01 2:31PM EDT | 63.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2,507 | 6,669 | 55.47% |
| ON240503P00064000 | 2024-05-01 2:48PM EDT | 64.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 243 | 4,876 | 48.05% |
| ON240503P00065000 | 2024-05-01 3:57PM EDT | 65.00 | 0.06 | 0.06 | 0.18 | +0.02 | +50.00% | 362 | 4,619 | 54.39% |
| ON240503P00066000 | 2024-05-01 3:22PM EDT | 66.00 | 0.03 | 0.14 | 0.21 | -0.08 | -72.73% | 60 | 805 | 46.29% |
| ON240503P00067000 | 2024-05-01 11:05AM EDT | 67.00 | 0.15 | 0.29 | 0.40 | -0.07 | -31.82% | 33 | 571 | 46.09% |
| ON240503P00068000 | 2024-05-01 3:09PM EDT | 68.00 | 0.58 | 0.57 | 0.71 | +0.09 | +18.37% | 933 | 1,235 | 46.19% |
| ON240503P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 1.04 | 1.01 | 1.12 | +0.28 | +36.84% | 544 | 362 | 45.12% |
| ON240503P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 1.50 | 1.56 | 1.83 | +0.47 | +45.63% | 260 | 239 | 50.68% |
| ON240503P00071000 | 2024-05-01 3:41PM EDT | 71.00 | 1.75 | 2.27 | 2.39 | +0.06 | +3.55% | 130 | 336 | 44.53% |
| ON240503P00072000 | 2024-05-01 3:38PM EDT | 72.00 | 2.25 | 3.00 | 3.30 | -0.10 | -4.26% | 34 | 163 | 50.59% |
| ON240503P00073000 | 2024-05-01 12:48PM EDT | 73.00 | 4.27 | 2.96 | 4.55 | +1.57 | +58.15% | 62 | 112 | 75.39% |
| ON240503P00074000 | 2024-04-30 10:56AM EDT | 74.00 | 2.63 | 2.95 | 5.85 | 0.00 | - | 45 | 32 | 102.05% |
| ON240503P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 4.50 | 4.60 | 6.40 | +0.70 | +18.42% | 1 | 15 | 85.94% |
| ON240503P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 3.88 | 6.10 | 7.35 | 0.00 | - | 8 | 17 | 91.21% |
| ON240503P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 4.87 | 7.40 | 8.95 | 0.00 | - | 10 | 21 | 83.79% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 8.40 | 9.60 | 0.00 | - | - | 1 | 56.25% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 9.35 | 11.20 | 0.00 | - | 1 | 1 | 108.79% |
| ON240503P00080000 | 2024-04-30 9:31AM EDT | 80.00 | 9.60 | 10.45 | 11.85 | 0.00 | - | 1 | 3 | 101.95% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 13.55 | 14.45 | 0.00 | - | 6 | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.