ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 407.28% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 40.00 | 22.50 | 30.30 | 33.75 | 0.00 | - | 1 | 2 | 124.85% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 320.63% |
| ON240621C00050000 | 2024-05-03 10:55AM EDT | 50.00 | 21.72 | 21.10 | 21.70 | +1.84 | +9.26% | 2 | 196 | 69.92% |
| ON240621C00055000 | 2024-05-03 10:55AM EDT | 55.00 | 16.89 | 16.20 | 16.75 | -0.17 | -1.00% | 1 | 150 | 56.30% |
| ON240621C00060000 | 2024-05-03 9:59AM EDT | 60.00 | 13.01 | 12.05 | 12.30 | +1.41 | +12.16% | 1 | 450 | 52.83% |
| ON240621C00065000 | 2024-05-03 9:59AM EDT | 65.00 | 8.82 | 6.55 | 8.25 | +1.58 | +21.82% | 1 | 3,990 | 48.29% |
| ON240621C00070000 | 2024-05-03 9:30AM EDT | 70.00 | 5.25 | 4.75 | 4.90 | +0.90 | +20.69% | 2 | 3,447 | 43.43% |
| ON240621C00075000 | 2024-05-03 10:47AM EDT | 75.00 | 2.77 | 2.50 | 2.56 | +0.38 | +15.90% | 57 | 1,904 | 40.50% |
| ON240621C00080000 | 2024-05-03 10:30AM EDT | 80.00 | 1.26 | 1.19 | 1.25 | +0.15 | +13.51% | 26 | 2,038 | 39.75% |
| ON240621C00085000 | 2024-05-03 10:30AM EDT | 85.00 | 0.61 | 0.51 | 0.57 | +0.12 | +24.49% | 9 | 9,661 | 39.55% |
| ON240621C00090000 | 2024-05-02 2:55PM EDT | 90.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 22 | 630 | 40.04% |
| ON240621C00095000 | 2024-04-30 10:59AM EDT | 95.00 | 0.17 | 0.06 | 0.18 | 0.00 | - | 88 | 1,140 | 43.75% |
| ON240621C00100000 | 2024-04-29 11:44AM EDT | 100.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 14 | 678 | 47.66% |
| ON240621C00105000 | 2024-05-02 12:14PM EDT | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 638 | 50.39% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 322 | 86.45% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 4 | 41 | 92.38% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 236 | 75.98% |
| ON240621C00125000 | 2024-03-21 1:24PM EDT | 125.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 263 | 70.02% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 300 | 627 | 78.03% |
| ON240621C00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 10 | 164 | 113.14% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 87.70% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 100.20% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 103.91% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 92.58% |
| ON240621C00160000 | 2024-04-25 11:04AM EDT | 160.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 133.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-04-29 9:57AM EDT | 35.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 10 | 37 | 91.60% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 40.00 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 106.20% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 1,459 | 81.74% |
| ON240621P00050000 | 2024-05-02 3:07PM EDT | 50.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 313 | 51.37% |
| ON240621P00055000 | 2024-05-03 9:48AM EDT | 55.00 | 0.16 | 0.12 | 0.26 | -0.08 | -33.33% | 3 | 7,026 | 43.75% |
| ON240621P00060000 | 2024-05-03 10:37AM EDT | 60.00 | 0.55 | 0.56 | 0.62 | -0.15 | -21.43% | 24 | 2,759 | 39.55% |
| ON240621P00065000 | 2024-05-03 10:17AM EDT | 65.00 | 1.48 | 1.48 | 1.55 | -0.31 | -17.32% | 10 | 6,808 | 37.45% |
| ON240621P00070000 | 2024-05-03 10:47AM EDT | 70.00 | 3.05 | 3.20 | 3.35 | -0.60 | -16.44% | 74 | 3,469 | 35.82% |
| ON240621P00075000 | 2024-05-02 2:54PM EDT | 75.00 | 5.95 | 5.95 | 6.20 | -0.49 | -7.61% | 16 | 3,751 | 34.44% |
| ON240621P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 9.60 | 8.00 | 10.20 | -2.50 | -20.66% | 1 | 999 | 35.94% |
| ON240621P00085000 | 2024-05-02 3:47PM EDT | 85.00 | 15.20 | 14.05 | 14.60 | 0.00 | - | 15 | 287 | 35.18% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 18.85 | 19.20 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 107.62% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 26.70 | 30.15 | 0.00 | - | 1 | 0 | 69.97% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 95.87% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 95.78% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.