ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240614C00062000 | 2024-05-14 9:56AM EDT | 62.00 | 12.55 | 9.70 | 12.85 | 0.00 | - | 33 | 0 | 76.29% |
| ON240614C00070000 | 2024-05-13 2:16PM EDT | 70.00 | 4.60 | 4.50 | 5.85 | 0.00 | - | 3 | 1 | 52.44% |
| ON240614C00071000 | 2024-05-14 10:10AM EDT | 71.00 | 4.05 | 4.05 | 4.95 | -0.89 | -18.02% | 1 | 4 | 48.19% |
| ON240614C00072000 | 2024-05-16 11:22AM EDT | 72.00 | 3.98 | 3.45 | 4.05 | 0.00 | - | 6 | 16 | 43.60% |
| ON240614C00073000 | 2024-05-14 3:11PM EDT | 73.00 | 3.10 | 2.89 | 3.05 | 0.00 | - | 28 | 13 | 37.40% |
| ON240614C00074000 | 2024-05-16 3:55PM EDT | 74.00 | 2.64 | 2.42 | 2.60 | 0.00 | - | 1 | 14 | 37.55% |
| ON240614C00075000 | 2024-05-17 1:23PM EDT | 75.00 | 2.07 | 2.00 | 2.11 | -0.45 | -17.86% | 3 | 17 | 36.52% |
| ON240614C00076000 | 2024-05-17 12:00PM EDT | 76.00 | 1.94 | 1.63 | 1.73 | -0.34 | -14.91% | 1 | 9 | 36.23% |
| ON240614C00077000 | 2024-05-15 3:59PM EDT | 77.00 | 2.08 | 1.32 | 1.42 | 0.00 | - | 12 | 37 | 36.21% |
| ON240614C00078000 | 2024-05-17 10:08AM EDT | 78.00 | 1.16 | 1.04 | 1.17 | -0.59 | -33.71% | 3 | 36 | 36.40% |
| ON240614C00079000 | 2024-05-15 2:57PM EDT | 79.00 | 1.39 | 0.84 | 1.33 | 0.00 | - | 2 | 11 | 42.43% |
| ON240614C00080000 | 2024-05-17 1:23PM EDT | 80.00 | 0.72 | 0.61 | 0.91 | -0.10 | -12.20% | 3 | 43 | 39.06% |
| ON240614C00081000 | 2024-05-15 9:39AM EDT | 81.00 | 0.69 | 0.33 | 0.69 | 0.00 | - | 12 | 13 | 38.14% |
| ON240614C00082000 | 2024-05-17 9:37AM EDT | 82.00 | 0.41 | 0.29 | 0.57 | -0.12 | -22.64% | 1 | 2 | 38.53% |
| ON240614C00085000 | 2024-05-15 1:56PM EDT | 85.00 | 0.36 | 0.20 | 0.39 | 0.00 | - | 16 | 19 | 41.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240614P00055000 | 2024-05-09 10:21AM EDT | 55.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 81.05% |
| ON240614P00059000 | 2024-05-09 1:21PM EDT | 59.00 | 0.18 | 0.02 | 0.08 | 0.00 | - | 1 | 1 | 41.41% |
| ON240614P00060000 | 2024-05-07 9:38AM EDT | 60.00 | 0.32 | 0.03 | 0.09 | 0.00 | - | 8 | 10 | 39.45% |
| ON240614P00061000 | 2024-05-06 12:18PM EDT | 61.00 | 0.72 | 0.05 | 0.15 | 0.00 | - | - | 1 | 40.43% |
| ON240614P00062000 | 2024-05-14 11:46AM EDT | 62.00 | 0.19 | 0.07 | 0.16 | 0.00 | - | 9 | 18 | 37.99% |
| ON240614P00063000 | 2024-05-13 3:59PM EDT | 63.00 | 0.36 | 0.14 | 0.21 | 0.00 | - | 6 | 7 | 37.16% |
| ON240614P00064000 | 2024-05-13 3:59PM EDT | 64.00 | 0.47 | 0.23 | 0.40 | 0.00 | - | 2 | 3 | 40.23% |
| ON240614P00065000 | 2024-05-15 3:42PM EDT | 65.00 | 0.29 | 0.19 | 0.50 | 0.00 | - | 2 | 11 | 39.36% |
| ON240614P00066000 | 2024-05-16 3:53PM EDT | 66.00 | 0.53 | 0.45 | 0.62 | 0.00 | - | 10 | 14 | 38.43% |
| ON240614P00067000 | 2024-05-14 9:34AM EDT | 67.00 | 0.68 | 0.50 | 0.65 | 0.00 | - | 1 | 12 | 35.25% |
| ON240614P00068000 | 2024-05-17 10:44AM EDT | 68.00 | 0.76 | 0.90 | 0.86 | -0.08 | -9.52% | 1 | 2 | 35.16% |
| ON240614P00069000 | 2024-05-17 12:46PM EDT | 69.00 | 1.08 | 0.91 | 1.08 | -0.17 | -13.60% | 3 | 14 | 34.52% |
| ON240614P00070000 | 2024-05-17 12:40PM EDT | 70.00 | 1.30 | 1.20 | 1.37 | +0.03 | +2.36% | 2 | 13 | 34.28% |
| ON240614P00071000 | 2024-05-17 3:51PM EDT | 71.00 | 1.55 | 1.55 | 1.71 | +0.22 | +16.54% | 2 | 4 | 33.96% |
| ON240614P00072000 | 2024-05-17 10:37AM EDT | 72.00 | 2.00 | 1.98 | 2.16 | -0.24 | -10.71% | 3 | 3 | 34.35% |
| ON240614P00073000 | 2024-05-16 3:27PM EDT | 73.00 | 2.53 | 2.31 | 2.56 | 0.00 | - | 2 | 6 | 33.35% |
| ON240614P00079000 | 2024-05-07 3:46PM EDT | 79.00 | 8.73 | 5.75 | 7.20 | 0.00 | - | - | 1 | 43.04% |
© 2024 Yahoo. All rights reserved.