ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 59.00 | 5.60 | 10.85 | 11.10 | 0.00 | - | - | 10 | 52.64% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.50 | 9.95 | 10.25 | 0.00 | - | 1 | 2 | 53.22% |
| ON240524C00061000 | 2024-04-29 11:54AM EDT | 61.00 | 10.86 | 8.90 | 9.30 | 0.00 | - | 2 | 3 | 50.34% |
| ON240524C00062000 | 2024-04-30 12:27PM EDT | 62.00 | 9.79 | 8.10 | 8.35 | 0.00 | - | 2 | 3 | 47.27% |
| ON240524C00063000 | 2024-05-01 1:35PM EDT | 63.00 | 7.35 | 6.20 | 7.50 | 0.00 | - | 1 | 2 | 46.29% |
| ON240524C00064000 | 2024-04-22 9:33AM EDT | 64.00 | 2.94 | 6.40 | 6.70 | 0.00 | - | - | 1 | 45.70% |
| ON240524C00065000 | 2024-05-01 3:10PM EDT | 65.00 | 7.20 | 5.75 | 5.90 | 0.00 | - | 1 | 45 | 44.48% |
| ON240524C00066000 | 2024-04-30 9:32AM EDT | 66.00 | 6.30 | 4.95 | 5.15 | 0.00 | - | 6 | 15 | 43.48% |
| ON240524C00067000 | 2024-04-29 10:46AM EDT | 67.00 | 5.00 | 4.05 | 4.50 | 0.00 | - | 3 | 18 | 43.41% |
| ON240524C00068000 | 2024-04-30 2:49PM EDT | 68.00 | 4.87 | 3.75 | 3.90 | 0.00 | - | 2 | 83 | 43.31% |
| ON240524C00069000 | 2024-04-30 11:44AM EDT | 69.00 | 4.70 | 3.15 | 3.25 | 0.00 | - | 19 | 32 | 41.75% |
| ON240524C00070000 | 2024-05-02 12:30PM EDT | 70.00 | 2.70 | 2.68 | 2.80 | -0.02 | -0.74% | 1 | 81 | 42.29% |
| ON240524C00071000 | 2024-04-30 9:48AM EDT | 71.00 | 4.05 | 2.19 | 2.27 | 0.00 | - | 5 | 7 | 40.92% |
| ON240524C00072000 | 2024-05-02 11:17AM EDT | 72.00 | 1.50 | 1.81 | 1.94 | -1.04 | -40.94% | 4 | 25 | 41.70% |
| ON240524C00073000 | 2024-04-30 3:52PM EDT | 73.00 | 2.05 | 1.46 | 1.57 | 0.00 | - | 2 | 22 | 41.11% |
| ON240524C00074000 | 2024-04-30 3:53PM EDT | 74.00 | 1.68 | 1.18 | 1.30 | 0.00 | - | 5 | 8 | 41.36% |
| ON240524C00075000 | 2024-05-01 3:11PM EDT | 75.00 | 1.45 | 0.94 | 1.03 | 0.00 | - | 10 | 46 | 40.89% |
| ON240524C00076000 | 2024-05-02 11:13AM EDT | 76.00 | 0.55 | 0.74 | 0.80 | -0.35 | -38.89% | 8 | 151 | 40.36% |
| ON240524C00077000 | 2024-05-01 11:42AM EDT | 77.00 | 0.66 | 0.58 | 0.64 | 0.00 | - | 1 | 9 | 40.48% |
| ON240524C00078000 | 2024-05-02 10:08AM EDT | 78.00 | 0.35 | 0.45 | 0.51 | -0.50 | -58.82% | 1 | 18 | 40.63% |
| ON240524C00080000 | 2024-05-01 12:32PM EDT | 80.00 | 0.36 | 0.27 | 0.33 | 0.00 | - | 1 | 7 | 41.36% |
| ON240524C00081000 | 2024-04-30 10:56AM EDT | 81.00 | 0.54 | 0.20 | 0.24 | 0.00 | - | 2 | 4 | 40.72% |
| ON240524C00082000 | 2024-05-01 2:27PM EDT | 82.00 | 0.25 | 0.16 | 0.19 | 0.00 | - | 1 | 16 | 41.07% |
| ON240524C00083000 | 2024-04-30 9:42AM EDT | 83.00 | 0.37 | 0.12 | 0.15 | 0.00 | - | 1 | 3 | 41.41% |
| ON240524C00084000 | 2024-04-29 10:11AM EDT | 84.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 8 | 8 | 43.56% |
| ON240524C00085000 | 2024-04-30 10:39AM EDT | 85.00 | 0.23 | 0.02 | 0.13 | 0.00 | - | 2 | 29 | 44.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-04-26 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 61.33% |
| ON240524P00053000 | 2024-05-01 9:30AM EDT | 53.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 1 | 24 | 55.08% |
| ON240524P00054000 | 2024-04-30 12:01PM EDT | 54.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 3 | 51.17% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.20 | 0.03 | 0.15 | 0.00 | - | 2 | 13 | 50.00% |
| ON240524P00056000 | 2024-05-01 10:04AM EDT | 56.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 1 | 8 | 52.15% |
| ON240524P00057000 | 2024-04-29 1:11PM EDT | 57.00 | 0.14 | 0.08 | 0.18 | 0.00 | - | 8 | 5,959 | 49.81% |
| ON240524P00058000 | 2024-05-02 12:50PM EDT | 58.00 | 0.13 | 0.12 | 0.16 | -0.07 | -35.00% | 5 | 111 | 45.12% |
| ON240524P00059000 | 2024-04-30 3:00PM EDT | 59.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 11 | 25 | 43.26% |
| ON240524P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 11 | 32 | 42.87% |
| ON240524P00061000 | 2024-05-02 9:58AM EDT | 61.00 | 0.48 | 0.32 | 0.35 | +0.17 | +54.84% | 6 | 14 | 42.38% |
| ON240524P00062000 | 2024-05-02 10:09AM EDT | 62.00 | 0.71 | 0.43 | 0.46 | +0.21 | +42.00% | 104 | 40 | 41.80% |
| ON240524P00063000 | 2024-04-30 10:37AM EDT | 63.00 | 0.38 | 0.56 | 0.59 | 0.00 | - | 2 | 32 | 40.97% |
| ON240524P00064000 | 2024-05-02 1:28PM EDT | 64.00 | 0.76 | 0.73 | 0.78 | -0.24 | -24.00% | 5 | 26 | 40.82% |
| ON240524P00065000 | 2024-05-01 3:39PM EDT | 65.00 | 0.99 | 0.95 | 1.01 | 0.00 | - | 21 | 38 | 40.63% |
| ON240524P00066000 | 2024-05-02 9:30AM EDT | 66.00 | 1.08 | 1.22 | 1.26 | +0.12 | +12.50% | 2 | 11 | 39.94% |
| ON240524P00067000 | 2024-05-01 3:05PM EDT | 67.00 | 1.13 | 1.52 | 1.59 | 0.00 | - | 21 | 28 | 39.80% |
| ON240524P00068000 | 2024-05-01 2:53PM EDT | 68.00 | 2.16 | 1.91 | 1.96 | +0.66 | +44.00% | 1 | 44 | 39.45% |
| ON240524P00069000 | 2024-04-30 1:00PM EDT | 69.00 | 2.08 | 2.33 | 2.41 | 0.00 | - | 3 | 25 | 39.43% |
| ON240524P00070000 | 2024-05-01 3:02PM EDT | 70.00 | 2.08 | 2.82 | 2.92 | 0.00 | - | 2 | 21 | 39.43% |
| ON240524P00071000 | 2024-05-01 3:54PM EDT | 71.00 | 3.50 | 3.30 | 3.45 | 0.00 | - | 1 | 16 | 38.92% |
| ON240524P00072000 | 2024-05-01 3:54PM EDT | 72.00 | 4.10 | 3.90 | 4.15 | 0.00 | - | 1 | 2 | 40.06% |
| ON240524P00075000 | 2024-05-01 3:39PM EDT | 75.00 | 5.99 | 6.05 | 6.30 | 0.00 | - | 20 | 22 | 39.99% |
| ON240524P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 5.18 | 6.75 | 7.20 | 0.00 | - | 8 | 17 | 41.94% |
© 2024 Yahoo. All rights reserved.