ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00035000 | 2024-04-26 1:06PM EDT | 35.00 | 32.92 | 33.45 | 37.30 | 0.00 | - | 5 | 10 | 115.63% |
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 40.00 | 25.69 | 28.45 | 32.35 | 0.00 | - | 1 | 4 | 114.06% |
| ON240517C00050000 | 2024-04-30 10:29AM EDT | 50.00 | 22.00 | 18.75 | 22.20 | 0.00 | - | 3 | 23 | 87.11% |
| ON240517C00055000 | 2024-05-01 10:33AM EDT | 55.00 | 16.30 | 15.10 | 17.30 | +1.40 | +9.40% | 1 | 4 | 105.91% |
| ON240517C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 11.15 | 14.00 | 14.75 | 0.00 | - | - | 1 | 80.76% |
| ON240517C00058000 | 2024-05-01 2:50PM EDT | 58.00 | 13.35 | 12.00 | 12.85 | 0.00 | - | 1 | 1 | 75.49% |
| ON240517C00059000 | 2024-04-22 1:37PM EDT | 59.00 | 4.75 | 11.25 | 11.85 | 0.00 | - | - | 18 | 55.37% |
| ON240517C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 11.00 | 9.50 | 10.85 | 0.00 | - | 7 | 367 | 65.38% |
| ON240517C00061000 | 2024-05-03 2:26PM EDT | 61.00 | 9.67 | 8.55 | 11.30 | +2.77 | +40.14% | 2 | 55 | 63.09% |
| ON240517C00062000 | 2024-05-03 11:29AM EDT | 62.00 | 8.93 | 7.80 | 8.85 | +0.63 | +7.59% | 5 | 48 | 55.37% |
| ON240517C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 8.00 | 5.75 | 9.35 | 0.00 | - | 1 | 84 | 89.01% |
| ON240517C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 6.88 | 5.90 | 7.55 | -1.02 | -12.91% | 5 | 75 | 64.06% |
| ON240517C00065000 | 2024-05-03 2:26PM EDT | 65.00 | 6.02 | 5.70 | 6.55 | -0.38 | -5.94% | 26 | 527 | 57.91% |
| ON240517C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 4.40 | 3.10 | 6.20 | 0.00 | - | 1 | 61 | 65.38% |
| ON240517C00067000 | 2024-05-03 10:33AM EDT | 67.00 | 4.93 | 3.90 | 4.45 | +0.67 | +15.73% | 2 | 76 | 43.16% |
| ON240517C00068000 | 2024-05-02 12:17PM EDT | 68.00 | 3.20 | 2.93 | 5.15 | 0.00 | - | 25 | 228 | 68.85% |
| ON240517C00069000 | 2024-05-03 2:26PM EDT | 69.00 | 3.04 | 2.93 | 2.98 | +0.06 | +2.01% | 53 | 342 | 39.55% |
| ON240517C00070000 | 2024-05-03 1:53PM EDT | 70.00 | 2.28 | 2.35 | 2.40 | -0.37 | -13.96% | 108 | 1,228 | 38.94% |
| ON240517C00071000 | 2024-05-03 3:44PM EDT | 71.00 | 1.85 | 1.85 | 1.91 | +0.04 | +2.21% | 90 | 426 | 38.67% |
| ON240517C00072000 | 2024-05-03 2:31PM EDT | 72.00 | 1.52 | 1.42 | 1.50 | -0.20 | -11.63% | 71 | 695 | 38.57% |
| ON240517C00073000 | 2024-05-03 2:29PM EDT | 73.00 | 1.16 | 1.05 | 1.21 | -0.10 | -7.94% | 60 | 1,271 | 39.50% |
| ON240517C00074000 | 2024-05-03 3:17PM EDT | 74.00 | 0.82 | 0.81 | 0.92 | -0.27 | -24.77% | 22 | 292 | 39.28% |
| ON240517C00075000 | 2024-05-03 3:37PM EDT | 75.00 | 0.60 | 0.54 | 0.65 | -0.10 | -14.29% | 259 | 2,491 | 38.23% |
| ON240517C00080000 | 2024-05-03 3:54PM EDT | 80.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 110 | 2,639 | 38.97% |
| ON240517C00085000 | 2024-05-03 3:38PM EDT | 85.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 9 | 443 | 48.63% |
| ON240517C00090000 | 2024-05-03 3:28PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 38 | 4,552 | 52.34% |
| ON240517C00095000 | 2024-05-03 3:30PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 386 | 54.69% |
| ON240517C00100000 | 2024-04-29 9:32AM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 247 | 403 | 65.63% |
| ON240517C00105000 | 2024-05-03 3:38PM EDT | 105.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 1 | 32 | 93.36% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 141.80% |
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 115.00 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 113.28% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 117.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 169.34% |
| ON240517P00045000 | 2024-05-03 10:54AM EDT | 45.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 1 | 24 | 98.83% |
| ON240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 42 | 93.55% |
| ON240517P00053000 | 2024-04-29 3:46PM EDT | 53.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 6 | 108.98% |
| ON240517P00054000 | 2024-05-02 10:01AM EDT | 54.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 365 | 103.47% |
| ON240517P00055000 | 2024-05-03 3:43PM EDT | 55.00 | 0.08 | 0.01 | 0.08 | +0.06 | +300.00% | 3 | 2,783 | 57.42% |
| ON240517P00056000 | 2024-04-29 1:17PM EDT | 56.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 5 | 46 | 92.77% |
| ON240517P00057000 | 2024-04-29 12:49PM EDT | 57.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 24 | 55 | 54.30% |
| ON240517P00058000 | 2024-05-03 10:54AM EDT | 58.00 | 0.07 | 0.00 | 0.04 | -0.03 | -30.00% | 1 | 88 | 45.70% |
| ON240517P00059000 | 2024-05-02 2:21PM EDT | 59.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 46 | 119 | 48.24% |
| ON240517P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 39 | 6,580 | 46.88% |
| ON240517P00061000 | 2024-05-02 9:57AM EDT | 61.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 168 | 45.02% |
| ON240517P00062000 | 2024-05-03 1:35PM EDT | 62.00 | 0.16 | 0.14 | 0.17 | -0.12 | -42.86% | 1 | 163 | 41.99% |
| ON240517P00063000 | 2024-05-03 1:32PM EDT | 63.00 | 0.23 | 0.19 | 0.23 | -0.02 | -8.00% | 4 | 49 | 40.72% |
| ON240517P00064000 | 2024-05-03 12:09PM EDT | 64.00 | 0.30 | 0.28 | 0.48 | -0.08 | -21.05% | 9 | 102 | 45.26% |
| ON240517P00065000 | 2024-05-03 3:28PM EDT | 65.00 | 0.42 | 0.40 | 0.47 | -0.12 | -22.22% | 98 | 2,247 | 39.84% |
| ON240517P00066000 | 2024-05-02 1:24PM EDT | 66.00 | 0.89 | 0.57 | 0.67 | 0.00 | - | 2 | 133 | 39.89% |
| ON240517P00067000 | 2024-05-03 3:20PM EDT | 67.00 | 0.84 | 0.78 | 0.87 | -0.41 | -32.80% | 27 | 562 | 38.67% |
| ON240517P00068000 | 2024-05-03 2:11PM EDT | 68.00 | 1.11 | 1.06 | 1.17 | -0.50 | -31.06% | 17 | 196 | 38.45% |
| ON240517P00069000 | 2024-05-03 3:54PM EDT | 69.00 | 1.43 | 1.42 | 1.45 | -0.16 | -10.06% | 38 | 262 | 36.62% |
| ON240517P00070000 | 2024-05-03 3:54PM EDT | 70.00 | 1.86 | 1.84 | 1.89 | -0.34 | -15.45% | 53 | 2,919 | 36.48% |
| ON240517P00071000 | 2024-05-03 1:30PM EDT | 71.00 | 2.54 | 2.34 | 2.38 | -0.05 | -1.93% | 14 | 370 | 35.86% |
| ON240517P00072000 | 2024-05-03 10:37AM EDT | 72.00 | 2.50 | 2.92 | 2.99 | -1.25 | -33.33% | 9 | 96 | 36.04% |
| ON240517P00073000 | 2024-05-03 11:17AM EDT | 73.00 | 3.40 | 3.20 | 5.80 | +0.41 | +13.71% | 7 | 31 | 51.86% |
| ON240517P00075000 | 2024-05-03 9:57AM EDT | 75.00 | 4.02 | 4.70 | 6.15 | -1.17 | -22.54% | 2 | 582 | 56.81% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 80.00 | 9.40 | 8.30 | 11.55 | 0.00 | - | 11 | 178 | 89.55% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 14.40 | 14.85 | 0.00 | - | 1 | 0 | 58.69% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 280.27% |
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 95.00 | 25.20 | 24.40 | 25.10 | 0.00 | - | 8 | 1 | 75.78% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 318.41% |
© 2024 Yahoo. All rights reserved.