ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-04-29 11:06AM EDT | 59.00 | 11.75 | 11.65 | 12.90 | 0.00 | - | 1 | 0 | 57.81% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 10.75 | 11.70 | 0.00 | - | 1 | 7 | 52.69% |
| ON240531C00061000 | 2024-05-01 2:59PM EDT | 61.00 | 11.02 | 9.85 | 10.30 | 0.00 | - | 2 | 24 | 50.59% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 7.55 | 10.60 | 0.00 | - | 1 | 5 | 70.73% |
| ON240531C00064000 | 2024-04-29 11:54AM EDT | 64.00 | 8.25 | 5.60 | 8.00 | 0.00 | - | 5 | 7 | 51.32% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 65.00 | 6.14 | 6.25 | 7.35 | 0.00 | - | 2 | 104 | 52.20% |
| ON240531C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 7.20 | 5.80 | 6.50 | +0.38 | +5.57% | 2 | 9 | 49.54% |
| ON240531C00067000 | 2024-04-30 10:03AM EDT | 67.00 | 6.69 | 5.10 | 5.40 | 0.00 | - | 13 | 15 | 43.07% |
| ON240531C00068000 | 2024-05-01 11:16AM EDT | 68.00 | 3.75 | 4.40 | 5.30 | 0.00 | - | 1 | 21 | 50.02% |
| ON240531C00069000 | 2024-05-02 2:06PM EDT | 69.00 | 3.65 | 3.75 | 3.95 | 0.00 | - | 10 | 21 | 39.70% |
| ON240531C00070000 | 2024-05-03 11:56AM EDT | 70.00 | 3.45 | 3.25 | 3.40 | +0.95 | +38.00% | 5 | 45 | 39.45% |
| ON240531C00071000 | 2024-05-03 10:23AM EDT | 71.00 | 3.20 | 2.78 | 2.91 | +0.56 | +21.21% | 3 | 42 | 39.33% |
| ON240531C00072000 | 2024-05-03 10:11AM EDT | 72.00 | 2.81 | 2.30 | 2.41 | +1.08 | +62.43% | 17 | 48 | 38.45% |
| ON240531C00073000 | 2024-05-03 11:49AM EDT | 73.00 | 2.06 | 1.95 | 2.10 | -0.09 | -4.19% | 5 | 18 | 39.36% |
| ON240531C00074000 | 2024-05-02 11:29AM EDT | 74.00 | 1.18 | 1.57 | 1.67 | 0.00 | - | 11 | 20 | 38.09% |
| ON240531C00075000 | 2024-05-02 3:17PM EDT | 75.00 | 1.65 | 1.30 | 1.40 | +0.17 | +11.49% | 4 | 46 | 38.33% |
| ON240531C00076000 | 2024-05-03 9:36AM EDT | 76.00 | 1.45 | 1.05 | 1.13 | +0.63 | +76.83% | 1 | 40 | 37.99% |
| ON240531C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 0.81 | 0.84 | 0.99 | 0.00 | - | 6 | 11 | 39.16% |
| ON240531C00078000 | 2024-05-03 9:54AM EDT | 78.00 | 1.02 | 0.66 | 0.82 | -0.16 | -13.56% | 2 | 17 | 39.38% |
| ON240531C00080000 | 2024-05-02 3:28PM EDT | 80.00 | 0.77 | 0.41 | 0.50 | +0.22 | +40.00% | 11 | 64 | 38.57% |
| ON240531C00082000 | 2024-05-01 10:22AM EDT | 82.00 | 0.35 | 0.25 | 0.31 | 0.00 | - | 2 | 21 | 38.43% |
| ON240531C00085000 | 2024-05-03 11:28AM EDT | 85.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 11 | 24 | 39.16% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 90.00 | 0.23 | 0.00 | 0.14 | 0.00 | - | 12 | 13 | 47.17% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 100.29% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 80.37% |
| ON240531P00053000 | 2024-05-01 12:53PM EDT | 53.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 5 | 7 | 54.10% |
| ON240531P00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 51.17% |
| ON240531P00055000 | 2024-05-03 11:28AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 11 | 15 | 47.27% |
| ON240531P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 0.18 | 0.03 | 0.16 | 0.00 | - | 10 | 11 | 45.31% |
| ON240531P00058000 | 2024-05-02 12:48PM EDT | 58.00 | 0.21 | 0.06 | 0.20 | 0.00 | - | 1 | 57 | 44.34% |
| ON240531P00059000 | 2024-05-01 3:55PM EDT | 59.00 | 0.17 | 0.17 | 0.21 | -0.14 | -45.16% | 15 | 77 | 41.60% |
| ON240531P00060000 | 2024-05-02 2:18PM EDT | 60.00 | 0.31 | 0.23 | 0.27 | 0.00 | - | 2 | 54 | 40.82% |
| ON240531P00061000 | 2024-05-03 11:04AM EDT | 61.00 | 0.29 | 0.31 | 0.34 | -0.12 | -29.27% | 1 | 11 | 39.89% |
| ON240531P00062000 | 2024-05-02 3:35PM EDT | 62.00 | 0.46 | 0.42 | 0.47 | -0.06 | -11.54% | 5 | 42 | 40.09% |
| ON240531P00063000 | 2024-05-03 10:50AM EDT | 63.00 | 0.45 | 0.55 | 0.59 | -0.17 | -27.42% | 4 | 97 | 39.31% |
| ON240531P00064000 | 2024-05-03 11:04AM EDT | 64.00 | 0.64 | 0.71 | 0.84 | -0.17 | -20.99% | 4 | 600 | 40.55% |
| ON240531P00065000 | 2024-05-01 12:47PM EDT | 65.00 | 0.93 | 0.91 | 0.96 | -0.59 | -38.82% | 5 | 94 | 38.60% |
| ON240531P00066000 | 2024-05-03 10:47AM EDT | 66.00 | 0.94 | 1.14 | 1.21 | -0.09 | -8.74% | 12 | 21 | 38.36% |
| ON240531P00067000 | 2024-05-03 10:41AM EDT | 67.00 | 1.21 | 1.43 | 1.49 | -0.03 | -2.42% | 7 | 16 | 37.89% |
| ON240531P00068000 | 2024-05-02 12:55PM EDT | 68.00 | 2.31 | 1.76 | 1.84 | 0.00 | - | 14 | 21 | 37.77% |
| ON240531P00069000 | 2024-05-03 9:30AM EDT | 69.00 | 1.91 | 2.15 | 2.32 | -1.09 | -36.33% | 1 | 23 | 38.67% |
| ON240531P00070000 | 2024-05-03 10:41AM EDT | 70.00 | 2.22 | 2.58 | 2.67 | -0.78 | -26.00% | 2 | 15 | 37.18% |
| ON240531P00072000 | 2024-05-03 10:01AM EDT | 72.00 | 3.45 | 3.60 | 3.75 | -0.02 | -0.58% | 4 | 9 | 37.06% |
| ON240531P00075000 | 2024-05-01 2:32PM EDT | 75.00 | 6.70 | 4.80 | 6.45 | 0.00 | - | 1 | 18 | 46.73% |
© 2024 Yahoo. All rights reserved.