ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 12.25 | 15.95 | 0.00 | - | - | 1 | 77.34% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 11.30 | 15.35 | 0.00 | - | - | 2 | 93.36% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 10.20 | 14.00 | 0.00 | - | 1 | 3 | 66.99% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 8.30 | 11.85 | 0.00 | - | 2 | 7 | 53.52% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 7.15 | 10.85 | 0.00 | - | 1 | 5 | 127.54% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 6.40 | 10.40 | 0.00 | - | 33 | 45 | 66.31% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 6.40 | 7.55 | 0.00 | - | 2 | 37 | 66.41% |
| ON240510C00063000 | 2024-04-24 11:18AM EDT | 63.00 | 4.60 | 6.05 | 6.60 | 0.00 | - | 6 | 38 | 50.00% |
| ON240510C00064000 | 2024-05-01 2:50PM EDT | 64.00 | 7.40 | 5.00 | 5.65 | +0.15 | +2.07% | 4 | 15 | 56.20% |
| ON240510C00065000 | 2024-05-01 12:28PM EDT | 65.00 | 4.80 | 3.80 | 4.70 | -1.56 | -24.53% | 3 | 37 | 50.49% |
| ON240510C00066000 | 2024-04-30 9:51AM EDT | 66.00 | 4.60 | 3.70 | 3.95 | -2.47 | -34.94% | 1 | 182 | 50.00% |
| ON240510C00067000 | 2024-04-30 1:16PM EDT | 67.00 | 3.55 | 3.05 | 3.25 | -1.08 | -23.33% | 2 | 34 | 49.17% |
| ON240510C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 2.47 | 2.26 | 2.61 | -1.25 | -33.60% | 44 | 80 | 48.15% |
| ON240510C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 2.03 | 1.94 | 1.99 | -1.27 | -38.48% | 34 | 56 | 45.95% |
| ON240510C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 1.56 | 1.46 | 1.53 | -1.01 | -39.30% | 47 | 89 | 45.61% |
| ON240510C00071000 | 2024-05-01 3:25PM EDT | 71.00 | 2.01 | 1.10 | 1.17 | +0.20 | +11.05% | 41 | 107 | 45.85% |
| ON240510C00072000 | 2024-05-01 2:44PM EDT | 72.00 | 1.05 | 0.78 | 0.87 | -0.33 | -23.91% | 31 | 201 | 45.80% |
| ON240510C00073000 | 2024-05-01 3:43PM EDT | 73.00 | 0.69 | 0.54 | 0.67 | -0.36 | -34.29% | 71 | 167 | 46.88% |
| ON240510C00074000 | 2024-05-01 2:41PM EDT | 74.00 | 0.85 | 0.36 | 0.46 | +0.02 | +2.41% | 98 | 215 | 46.09% |
| ON240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.30 | 0.23 | 0.32 | -0.34 | -53.12% | 97 | 168 | 45.95% |
| ON240510C00076000 | 2024-05-01 3:27PM EDT | 76.00 | 0.43 | 0.17 | 0.23 | -0.03 | -6.52% | 17 | 27 | 46.48% |
| ON240510C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.23 | 0.11 | 0.16 | -0.15 | -39.47% | 1 | 45 | 46.78% |
| ON240510C00078000 | 2024-05-01 3:03PM EDT | 78.00 | 0.24 | 0.07 | 0.13 | +0.03 | +14.29% | 2 | 30 | 48.63% |
| ON240510C00079000 | 2024-04-30 10:48AM EDT | 79.00 | 0.34 | 0.00 | 0.11 | 0.00 | - | 10 | 13 | 50.98% |
| ON240510C00080000 | 2024-05-01 12:50PM EDT | 80.00 | 0.11 | 0.03 | 0.11 | -0.09 | -45.00% | 2 | 74 | 50.39% |
| ON240510C00081000 | 2024-05-01 12:09PM EDT | 81.00 | 0.07 | 0.02 | 0.10 | -0.04 | -36.36% | 17 | 23 | 52.34% |
| ON240510C00082000 | 2024-05-01 2:30PM EDT | 82.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 16 | 17 | 54.88% |
| ON240510C00083000 | 2024-05-01 11:18AM EDT | 83.00 | 0.03 | 0.00 | 0.06 | -0.27 | -90.00% | 7 | 21 | 53.13% |
| ON240510C00084000 | 2024-05-01 1:59PM EDT | 84.00 | 0.08 | 0.00 | 0.08 | -0.04 | -33.33% | 400 | 11 | 58.59% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 3 | 61.33% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 63.28% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 68.36% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 125.39% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 143.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 109.38% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 100 | 104 | 155.96% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 5 | 133.98% |
| ON240510P00054000 | 2024-04-29 9:44AM EDT | 54.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 8 | 12 | 126.76% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 10 | 67.97% |
| ON240510P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 58 | 56 | 64.45% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 13 | 19 | 59.77% |
| ON240510P00058000 | 2024-04-30 10:37AM EDT | 58.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 72 | 55.86% |
| ON240510P00059000 | 2024-04-29 3:19PM EDT | 59.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 5 | 23 | 50.39% |
| ON240510P00060000 | 2024-05-01 3:31PM EDT | 60.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 19 | 724 | 52.73% |
| ON240510P00061000 | 2024-05-01 12:09PM EDT | 61.00 | 0.12 | 0.04 | 0.12 | +0.04 | +50.00% | 10 | 262 | 49.41% |
| ON240510P00062000 | 2024-04-29 1:10PM EDT | 62.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 56 | 82 | 47.85% |
| ON240510P00063000 | 2024-05-01 11:42AM EDT | 63.00 | 0.25 | 0.22 | 0.25 | +0.08 | +47.06% | 2 | 207 | 46.78% |
| ON240510P00064000 | 2024-05-01 2:33PM EDT | 64.00 | 0.25 | 0.32 | 0.37 | 0.00 | - | 3 | 223 | 46.09% |
| ON240510P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.49 | 0.49 | 0.55 | +0.13 | +36.11% | 118 | 1,496 | 45.90% |
| ON240510P00066000 | 2024-05-01 3:36PM EDT | 66.00 | 0.48 | 0.71 | 0.79 | -0.02 | -4.00% | 40 | 58 | 45.75% |
| ON240510P00067000 | 2024-05-01 3:58PM EDT | 67.00 | 1.00 | 1.00 | 1.13 | +0.33 | +49.25% | 430 | 112 | 46.34% |
| ON240510P00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.72 | 1.36 | 1.47 | -0.16 | -18.18% | 343 | 933 | 45.07% |
| ON240510P00069000 | 2024-05-01 3:54PM EDT | 69.00 | 1.61 | 1.84 | 1.88 | +0.35 | +27.78% | 134 | 84 | 43.60% |
| ON240510P00070000 | 2024-05-01 3:53PM EDT | 70.00 | 2.03 | 2.37 | 2.42 | +0.43 | +26.87% | 12 | 33 | 43.26% |
| ON240510P00071000 | 2024-05-01 3:58PM EDT | 71.00 | 2.85 | 2.94 | 3.10 | +0.45 | +18.75% | 34 | 123 | 44.39% |
| ON240510P00072000 | 2024-05-01 10:25AM EDT | 72.00 | 3.35 | 3.60 | 3.80 | +0.61 | +22.26% | 1 | 62 | 44.19% |
| ON240510P00073000 | 2024-05-01 2:40PM EDT | 73.00 | 3.45 | 4.35 | 4.90 | +0.25 | +7.81% | 60 | 26 | 53.86% |
| ON240510P00074000 | 2024-04-26 10:46AM EDT | 74.00 | 7.67 | 4.95 | 6.55 | 0.00 | - | 1 | 3 | 55.91% |
| ON240510P00075000 | 2024-04-29 3:11PM EDT | 75.00 | 4.90 | 6.00 | 6.50 | -0.20 | -3.92% | 1 | 8 | 53.42% |
| ON240510P00076000 | 2024-04-30 10:04AM EDT | 76.00 | 4.61 | 6.80 | 7.50 | 0.00 | - | 2 | 3 | 58.79% |
| ON240510P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.81 | 8.95 | 11.10 | 0.00 | - | - | 1 | 95.61% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 10.65 | 12.05 | 0.00 | - | 4 | 7 | 71.19% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 12.00 | 15.90 | 0.00 | - | 6 | 6 | 141.60% |
© 2024 Yahoo. All rights reserved.