ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607C00065000 | 2024-05-06 10:21AM EDT | 65.00 | 6.57 | 7.80 | 9.45 | 0.00 | - | - | 2 | 64.11% |
| ON240607C00067000 | 2024-04-26 3:10PM EDT | 67.00 | 5.70 | 5.90 | 7.60 | 0.00 | - | 2 | 1 | 56.74% |
| ON240607C00068000 | 2024-05-09 1:01PM EDT | 68.00 | 5.15 | 4.55 | 6.75 | 0.00 | - | 4 | 5 | 54.05% |
| ON240607C00069000 | 2024-05-13 11:16AM EDT | 69.00 | 5.20 | 4.90 | 5.25 | 0.00 | - | 4 | 5 | 40.41% |
| ON240607C00070000 | 2024-05-15 3:25PM EDT | 70.00 | 5.68 | 3.50 | 4.50 | 0.00 | - | 1 | 15 | 39.19% |
| ON240607C00071000 | 2024-05-14 1:58PM EDT | 71.00 | 3.69 | 2.96 | 4.05 | 0.00 | - | 6 | 18 | 41.75% |
| ON240607C00072000 | 2024-05-15 10:39AM EDT | 72.00 | 3.41 | 2.80 | 3.25 | 0.00 | - | 7 | 32 | 38.33% |
| ON240607C00073000 | 2024-05-16 11:01AM EDT | 73.00 | 2.95 | 2.37 | 2.63 | -0.65 | -18.06% | 5 | 14 | 36.79% |
| ON240607C00074000 | 2024-05-16 1:44PM EDT | 74.00 | 2.45 | 1.92 | 2.17 | -0.45 | -15.52% | 152 | 9 | 36.67% |
| ON240607C00075000 | 2024-05-15 3:53PM EDT | 75.00 | 2.40 | 1.41 | 1.73 | 0.00 | - | 11 | 25 | 36.01% |
| ON240607C00076000 | 2024-05-13 10:09AM EDT | 76.00 | 1.55 | 1.14 | 1.39 | 0.00 | - | 1 | 9 | 35.94% |
| ON240607C00077000 | 2024-05-16 12:14PM EDT | 77.00 | 1.30 | 0.85 | 1.10 | +0.04 | +3.17% | 1 | 23 | 35.84% |
| ON240607C00078000 | 2024-05-16 10:46AM EDT | 78.00 | 0.97 | 0.68 | 0.87 | +0.02 | +2.11% | 2 | 13 | 35.91% |
| ON240607C00079000 | 2024-05-16 11:11AM EDT | 79.00 | 0.84 | 0.51 | 0.75 | +0.22 | +35.48% | 4 | 21 | 37.35% |
| ON240607C00080000 | 2024-05-16 10:46AM EDT | 80.00 | 0.50 | 0.26 | 0.71 | -0.39 | -43.82% | 2 | 89 | 39.99% |
| ON240607C00081000 | 2024-05-14 3:38PM EDT | 81.00 | 0.43 | 0.28 | 0.42 | 0.00 | - | 1 | 4 | 36.52% |
| ON240607C00085000 | 2024-05-13 1:41PM EDT | 85.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 11 | 10 | 37.60% |
| ON240607C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607P00040000 | 2024-05-13 9:32AM EDT | 40.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 170.41% |
| ON240607P00053000 | 2024-04-29 9:30AM EDT | 53.00 | 0.35 | 0.00 | 1.73 | 0.00 | - | 9 | 6 | 106.59% |
| ON240607P00054000 | 2024-05-02 12:50PM EDT | 54.00 | 0.11 | 0.00 | 1.73 | 0.00 | - | - | 1 | 101.81% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 55.00 | 0.21 | 0.00 | 1.28 | 0.00 | - | - | 219 | 89.26% |
| ON240607P00056000 | 2024-05-16 10:46AM EDT | 56.00 | 0.07 | 0.00 | 0.24 | -0.06 | -46.15% | 2 | 21 | 58.79% |
| ON240607P00057000 | 2024-05-08 12:12PM EDT | 57.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 20 | 55.86% |
| ON240607P00058000 | 2024-05-16 10:46AM EDT | 58.00 | 0.10 | 0.01 | 0.11 | -0.09 | -47.37% | 2 | 234 | 51.37% |
| ON240607P00059000 | 2024-05-13 10:33AM EDT | 59.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 1 | 48.83% |
| ON240607P00060000 | 2024-05-07 2:14PM EDT | 60.00 | 0.20 | 0.02 | 0.13 | 0.00 | - | 1 | 8 | 46.39% |
| ON240607P00061000 | 2024-05-07 2:43PM EDT | 61.00 | 0.27 | 0.03 | 0.14 | 0.00 | - | - | 4 | 43.75% |
| ON240607P00062000 | 2024-05-07 3:11PM EDT | 62.00 | 0.09 | 0.04 | 0.16 | -0.30 | -76.92% | 1 | 6 | 41.60% |
| ON240607P00063000 | 2024-05-10 11:37AM EDT | 63.00 | 0.11 | 0.06 | 0.18 | -0.34 | -75.56% | 1 | 10 | 39.26% |
| ON240607P00064000 | 2024-05-16 11:11AM EDT | 64.00 | 0.16 | 0.16 | 0.39 | -0.04 | -20.00% | 4 | 12 | 43.75% |
| ON240607P00065000 | 2024-05-15 12:08PM EDT | 65.00 | 0.22 | 0.22 | 0.50 | 0.00 | - | 1 | 6 | 43.02% |
| ON240607P00066000 | 2024-05-10 2:31PM EDT | 66.00 | 1.02 | 0.12 | 0.53 | 0.00 | - | 4 | 13 | 39.75% |
| ON240607P00067000 | 2024-05-16 11:17AM EDT | 67.00 | 0.39 | 0.43 | 0.68 | +0.06 | +18.18% | 2 | 18 | 39.06% |
| ON240607P00068000 | 2024-05-16 3:53PM EDT | 68.00 | 0.61 | 0.42 | 0.84 | -0.02 | -3.17% | 2 | 4 | 37.89% |
| ON240607P00069000 | 2024-05-16 3:14PM EDT | 69.00 | 0.71 | 0.80 | 1.02 | -1.77 | -71.37% | 5 | 6 | 36.45% |
| ON240607P00070000 | 2024-05-15 12:08PM EDT | 70.00 | 0.99 | 1.07 | 1.26 | 0.00 | - | 1 | 10 | 35.38% |
| ON240607P00071000 | 2024-05-16 11:24AM EDT | 71.00 | 1.26 | 1.40 | 1.61 | -0.03 | -2.33% | 3 | 13 | 35.23% |
| ON240607P00072000 | 2024-05-16 3:50PM EDT | 72.00 | 1.83 | 1.79 | 1.99 | -1.36 | -42.63% | 10 | 1 | 34.62% |
| ON240607P00073000 | 2024-05-16 2:27PM EDT | 73.00 | 2.04 | 2.25 | 2.48 | -0.82 | -28.67% | 10 | 3 | 34.69% |
| ON240607P00074000 | 2024-05-16 3:56PM EDT | 74.00 | 2.81 | 2.73 | 3.15 | -0.33 | -10.51% | 13 | 1 | 36.40% |
| ON240607P00075000 | 2024-05-16 12:47PM EDT | 75.00 | 2.89 | 3.35 | 4.50 | -1.71 | -37.17% | 2 | 1 | 47.05% |
| ON240607P00080000 | 2024-05-13 2:57PM EDT | 80.00 | 7.81 | 7.10 | 8.55 | 0.00 | - | 2 | 17 | 55.37% |
© 2024 Yahoo. All rights reserved.