ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240628C00050000 | 2024-06-12 10:45AM EDT | 50.00 | 26.50 | 21.50 | 23.50 | 0.00 | - | 1 | 7 | 135.55% |
| ON240628C00062000 | 2024-05-28 3:31PM EDT | 62.00 | 12.01 | 9.80 | 10.50 | 0.00 | - | 2 | 1 | 51.76% |
| ON240628C00064000 | 2024-05-17 10:14AM EDT | 64.00 | 10.19 | 8.05 | 9.25 | 0.00 | - | 1 | 1 | 62.74% |
| ON240628C00065000 | 2024-06-10 10:37AM EDT | 65.00 | 8.57 | 7.10 | 7.50 | 0.00 | - | 2 | 7 | 52.34% |
| ON240628C00068000 | 2024-05-13 10:31AM EDT | 68.00 | 6.57 | 7.90 | 8.95 | 0.00 | - | 1 | 1 | 118.70% |
| ON240628C00069000 | 2024-06-14 11:39AM EDT | 69.00 | 4.05 | 3.70 | 4.15 | -2.81 | -40.96% | 10 | 21 | 44.78% |
| ON240628C00070000 | 2024-06-10 3:50PM EDT | 70.00 | 4.72 | 3.30 | 3.60 | 0.00 | - | 1 | 16 | 46.63% |
| ON240628C00071000 | 2024-06-14 3:09PM EDT | 71.00 | 3.08 | 2.51 | 2.85 | -2.12 | -40.77% | 32 | 33 | 43.36% |
| ON240628C00072000 | 2024-06-14 12:15PM EDT | 72.00 | 2.32 | 2.18 | 2.28 | -3.23 | -58.20% | 4 | 196 | 42.36% |
| ON240628C00073000 | 2024-06-14 3:57PM EDT | 73.00 | 1.87 | 1.74 | 1.93 | -1.90 | -50.40% | 33 | 184 | 44.19% |
| ON240628C00074000 | 2024-06-14 3:55PM EDT | 74.00 | 1.35 | 1.35 | 1.45 | -1.80 | -57.14% | 22 | 60 | 42.33% |
| ON240628C00075000 | 2024-06-14 3:50PM EDT | 75.00 | 1.04 | 1.04 | 1.12 | -1.61 | -60.75% | 110 | 32 | 42.09% |
| ON240628C00076000 | 2024-06-14 10:33AM EDT | 76.00 | 0.90 | 0.78 | 0.91 | -2.06 | -69.59% | 54 | 49 | 43.24% |
| ON240628C00077000 | 2024-06-14 1:53PM EDT | 77.00 | 0.72 | 0.50 | 0.73 | -0.93 | -56.36% | 56 | 157 | 44.14% |
| ON240628C00078000 | 2024-06-14 3:57PM EDT | 78.00 | 0.45 | 0.19 | 0.60 | -0.74 | -62.18% | 56 | 111 | 45.41% |
| ON240628C00079000 | 2024-06-14 1:25PM EDT | 79.00 | 0.33 | 0.29 | 0.53 | -0.71 | -68.27% | 15 | 55 | 47.75% |
| ON240628C00080000 | 2024-06-14 3:25PM EDT | 80.00 | 0.28 | 0.21 | 0.27 | -0.57 | -67.06% | 37 | 182 | 42.68% |
| ON240628C00081000 | 2024-06-14 1:45PM EDT | 81.00 | 0.21 | 0.15 | 0.20 | -0.45 | -68.18% | 65 | 51 | 42.97% |
| ON240628C00082000 | 2024-06-14 1:11PM EDT | 82.00 | 0.15 | 0.10 | 0.17 | -0.60 | -80.00% | 25 | 29 | 44.63% |
| ON240628C00083000 | 2024-06-12 10:56AM EDT | 83.00 | 0.60 | 0.05 | 0.14 | 0.00 | - | 10 | 24 | 45.90% |
| ON240628C00084000 | 2024-06-13 1:12PM EDT | 84.00 | 0.06 | 0.05 | 0.33 | -0.24 | -80.00% | 3 | 13 | 52.15% |
| ON240628C00085000 | 2024-06-14 10:31AM EDT | 85.00 | 0.07 | 0.02 | 0.34 | -0.22 | -75.86% | 3 | 6,237 | 54.59% |
| ON240628C00086000 | 2024-06-13 2:02PM EDT | 86.00 | 0.15 | 0.01 | 0.32 | 0.00 | - | 5 | 13 | 56.54% |
| ON240628C00087000 | 2024-06-14 9:30AM EDT | 87.00 | 0.08 | 0.02 | 0.33 | -0.11 | -57.89% | 10 | 23 | 60.06% |
| ON240628C00088000 | 2024-06-05 2:45PM EDT | 88.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | - | 75 | 65.53% |
| ON240628C00090000 | 2024-06-13 11:52AM EDT | 90.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 6 | 9 | 58.98% |
| ON240628C00095000 | 2024-05-22 11:53AM EDT | 95.00 | 0.16 | 0.00 | 0.49 | 0.00 | - | - | 1 | 86.43% |
| ON240628C00100000 | 2024-05-30 1:52PM EDT | 100.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 100 | 100 | 78.13% |
| ON240628C00105000 | 2024-06-12 9:39AM EDT | 105.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | - | 2 | 146.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240628P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 238.28% |
| ON240628P00050000 | 2024-05-13 2:48PM EDT | 50.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 163.18% |
| ON240628P00055000 | 2024-06-03 9:31AM EDT | 55.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 75.20% |
| ON240628P00058000 | 2024-06-14 9:30AM EDT | 58.00 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 10 | 22 | 56.64% |
| ON240628P00059000 | 2024-06-06 11:16AM EDT | 59.00 | 0.08 | 0.01 | 0.41 | 0.00 | - | 1 | 9 | 67.38% |
| ON240628P00060000 | 2024-06-12 1:45PM EDT | 60.00 | 0.05 | 0.02 | 0.42 | 0.00 | - | 216 | 278 | 63.48% |
| ON240628P00061000 | 2024-06-07 10:53AM EDT | 61.00 | 0.17 | 0.03 | 0.40 | 0.00 | - | 12 | 16 | 58.50% |
| ON240628P00062000 | 2024-06-12 10:00AM EDT | 62.00 | 0.04 | 0.04 | 0.46 | 0.00 | - | 222 | 7,932 | 55.86% |
| ON240628P00063000 | 2024-06-10 12:22PM EDT | 63.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 14 | 45.51% |
| ON240628P00064000 | 2024-06-14 11:21AM EDT | 64.00 | 0.20 | 0.14 | 0.19 | -0.12 | -37.50% | 4 | 33 | 43.46% |
| ON240628P00065000 | 2024-06-14 2:36PM EDT | 65.00 | 0.21 | 0.21 | 0.26 | +0.12 | +133.33% | 8 | 12,973 | 42.24% |
| ON240628P00066000 | 2024-06-14 11:34AM EDT | 66.00 | 0.42 | 0.31 | 0.35 | +0.29 | +223.08% | 22 | 36 | 40.92% |
| ON240628P00067000 | 2024-06-14 1:25PM EDT | 67.00 | 0.52 | 0.45 | 0.51 | +0.27 | +108.00% | 4 | 57 | 40.82% |
| ON240628P00068000 | 2024-06-14 3:39PM EDT | 68.00 | 0.62 | 0.61 | 0.70 | +0.06 | +10.71% | 37 | 63 | 40.23% |
| ON240628P00069000 | 2024-06-14 3:17PM EDT | 69.00 | 0.80 | 0.87 | 0.96 | +0.43 | +116.22% | 1,037 | 85 | 40.02% |
| ON240628P00070000 | 2024-06-14 3:55PM EDT | 70.00 | 1.24 | 1.17 | 1.27 | +0.64 | +106.67% | 856 | 110 | 39.50% |
| ON240628P00071000 | 2024-06-14 3:37PM EDT | 71.00 | 1.52 | 1.48 | 1.66 | +0.76 | +100.00% | 1,026 | 79 | 39.21% |
| ON240628P00072000 | 2024-06-14 3:37PM EDT | 72.00 | 1.97 | 1.96 | 2.14 | +0.96 | +95.05% | 20 | 42 | 39.21% |
| ON240628P00073000 | 2024-06-14 3:43PM EDT | 73.00 | 2.55 | 2.57 | 2.70 | +1.20 | +88.89% | 259 | 71 | 39.33% |
| ON240628P00074000 | 2024-06-14 3:03PM EDT | 74.00 | 2.84 | 3.15 | 3.35 | -1.88 | -39.83% | 47 | 7 | 39.80% |
| ON240628P00075000 | 2024-06-14 3:53PM EDT | 75.00 | 3.92 | 3.85 | 4.00 | +1.66 | +73.45% | 27 | 33 | 38.97% |
| ON240628P00076000 | 2024-06-14 12:48PM EDT | 76.00 | 4.73 | 3.80 | 4.75 | +1.53 | +47.81% | 32 | 32 | 38.87% |
| ON240628P00077000 | 2024-06-14 1:38PM EDT | 77.00 | 5.35 | 4.40 | 5.65 | +2.00 | +59.70% | 3 | 4 | 41.36% |
| ON240628P00078000 | 2024-06-13 11:48AM EDT | 78.00 | 3.89 | 5.65 | 6.45 | 0.00 | - | 1 | 1 | 40.14% |
| ON240628P00079000 | 2024-06-12 11:26AM EDT | 79.00 | 3.55 | 6.30 | 7.80 | 0.00 | - | - | 8 | 54.49% |
| ON240628P00080000 | 2024-06-14 3:51PM EDT | 80.00 | 8.05 | 8.00 | 9.10 | +1.20 | +17.52% | 1 | 10 | 51.56% |
| ON240628P00083000 | 2024-06-12 9:32AM EDT | 83.00 | 7.45 | 10.85 | 11.20 | 0.00 | - | - | 5 | 47.85% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 85.00 | 10.98 | 12.15 | 13.70 | 0.00 | - | 1 | 0 | 75.64% |
| ON240628P00086000 | 2024-06-11 1:02PM EDT | 86.00 | 12.45 | 12.20 | 15.75 | 0.00 | - | - | 1 | 108.89% |
© 2024 Yahoo. All rights reserved.