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 | 2024-06-26 12:00PM EDT | 50.00 | 18.00 | 15.90 | 19.85 | 0.00 | - | 2 | 6 | 234.38% |
| ON240628C00058000 | 2024-06-20 9:32AM EDT | 58.00 | 10.60 | 8.55 | 11.85 | 0.00 | - | - | 4 | 230.08% |
| ON240628C00059000 | 2024-06-14 10:13AM EDT | 59.00 | 12.72 | 8.55 | 10.60 | 0.00 | - | - | 5 | 264.65% |
| ON240628C00060000 | 2024-06-17 2:31PM EDT | 60.00 | 11.13 | 7.50 | 8.15 | 0.00 | - | - | 5 | 183.59% |
| ON240628C00062000 | 2024-05-28 3:31PM EDT | 62.00 | 12.01 | 5.65 | 8.00 | 0.00 | - | 2 | 1 | 224.22% |
| ON240628C00063000 | 2024-06-20 10:10AM EDT | 63.00 | 6.00 | 4.10 | 5.15 | 0.00 | - | - | 3 | 127.34% |
| ON240628C00064000 | 2024-06-24 12:44PM EDT | 64.00 | 4.15 | 2.29 | 5.55 | 0.00 | - | 1 | 28 | 71.09% |
| ON240628C00065000 | 2024-06-27 9:31AM EDT | 65.00 | 2.69 | 2.56 | 4.15 | -0.44 | -14.06% | 6 | 58 | 109.18% |
| ON240628C00066000 | 2024-06-21 11:11AM EDT | 66.00 | 3.25 | 1.84 | 2.17 | 0.00 | - | 5 | 21 | 51.95% |
| ON240628C00067000 | 2024-06-27 2:03PM EDT | 67.00 | 1.01 | 0.92 | 1.30 | -0.66 | -39.52% | 31 | 163 | 56.64% |
| ON240628C00068000 | 2024-06-27 3:57PM EDT | 68.00 | 0.57 | 0.56 | 0.67 | -0.54 | -48.65% | 60 | 419 | 51.95% |
| ON240628C00069000 | 2024-06-27 2:26PM EDT | 69.00 | 0.22 | 0.23 | 0.28 | -0.18 | -45.00% | 106 | 727 | 49.61% |
| ON240628C00070000 | 2024-06-27 3:54PM EDT | 70.00 | 0.07 | 0.07 | 0.11 | -0.21 | -75.00% | 67 | 721 | 50.78% |
| ON240628C00071000 | 2024-06-27 3:43PM EDT | 71.00 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 42 | 272 | 52.34% |
| ON240628C00072000 | 2024-06-27 3:48PM EDT | 72.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 145 | 426 | 61.72% |
| ON240628C00073000 | 2024-06-27 3:55PM EDT | 73.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 288 | 73.44% |
| ON240628C00074000 | 2024-06-26 10:16AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 232 | 79.69% |
| ON240628C00075000 | 2024-06-27 3:16PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 355 | 85.94% |
| ON240628C00076000 | 2024-06-27 3:28PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 188 | 137 | 103.13% |
| ON240628C00077000 | 2024-06-27 3:28PM EDT | 77.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 63 | 137 | 145.31% |
| ON240628C00078000 | 2024-06-27 3:28PM EDT | 78.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 1 | 175 | 160.94% |
| ON240628C00079000 | 2024-06-26 10:02AM EDT | 79.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 64 | 202.73% |
| ON240628C00080000 | 2024-06-27 11:31AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 229 | 132.81% |
| ON240628C00081000 | 2024-06-24 1:56PM EDT | 81.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 60 | 89 | 207.81% |
| ON240628C00082000 | 2024-06-27 11:31AM EDT | 82.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 35 | 198.44% |
| ON240628C00083000 | 2024-06-25 10:36AM EDT | 83.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 306.25% |
| ON240628C00084000 | 2024-06-27 9:39AM EDT | 84.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 4 | 8 | 244.14% |
| ON240628C00085000 | 2024-06-26 10:44AM EDT | 85.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 6,244 | 286.33% |
| ON240628C00086000 | 2024-06-26 10:48AM EDT | 86.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 24 | 297.27% |
| ON240628C00087000 | 2024-06-27 9:46AM EDT | 87.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 2 | 14 | 341.80% |
| ON240628C00088000 | 2024-06-24 10:36AM EDT | 88.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 79 | 372.27% |
| ON240628C00090000 | 2024-06-13 11:52AM EDT | 90.00 | 0.06 | 0.00 | 1.23 | 0.00 | - | 6 | 9 | 391.80% |
| ON240628C00095000 | 2024-06-24 3:37PM EDT | 95.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 93 | 93 | 321.88% |
| ON240628C00100000 | 2024-05-30 1:52PM EDT | 100.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 100 | 100 | 406.25% |
| ON240628C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 63 | 328.13% |
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 | 0.22 | 0.00 | - | - | 2 | 500.00% |
| ON240628P00050000 | 2024-05-13 2:48PM EDT | 50.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 524.61% |
| ON240628P00055000 | 2024-06-26 12:17PM EDT | 55.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 115 | 125 | 226.56% |
| ON240628P00058000 | 2024-06-27 9:36AM EDT | 58.00 | 0.01 | 0.00 | 0.93 | -0.01 | -50.00% | 4 | 60 | 250.78% |
| ON240628P00059000 | 2024-06-26 10:44AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 112.50% |
| ON240628P00060000 | 2024-06-27 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 120 | 299 | 90.63% |
| ON240628P00061000 | 2024-06-27 3:29PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 110 | 32 | 92.19% |
| ON240628P00062000 | 2024-06-27 3:29PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 198 | 8,132 | 82.81% |
| ON240628P00063000 | 2024-06-27 2:20PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 246 | 70.31% |
| ON240628P00064000 | 2024-06-27 3:49PM EDT | 64.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 12 | 1,010 | 83.59% |
| ON240628P00065000 | 2024-06-27 2:50PM EDT | 65.00 | 0.30 | 0.03 | 0.06 | +0.19 | +172.73% | 220 | 13,416 | 52.34% |
| ON240628P00066000 | 2024-06-27 3:29PM EDT | 66.00 | 0.08 | 0.08 | 0.15 | -0.13 | -61.90% | 608 | 291 | 52.54% |
| ON240628P00067000 | 2024-06-27 3:59PM EDT | 67.00 | 0.33 | 0.26 | 0.38 | -0.11 | -25.00% | 206 | 257 | 51.95% |
| ON240628P00068000 | 2024-06-27 3:59PM EDT | 68.00 | 0.74 | 0.65 | 0.80 | +0.01 | +1.37% | 354 | 581 | 51.37% |
| ON240628P00069000 | 2024-06-27 11:54AM EDT | 69.00 | 1.61 | 1.30 | 1.41 | +0.38 | +30.89% | 4 | 1,290 | 48.83% |
| ON240628P00070000 | 2024-06-27 2:42PM EDT | 70.00 | 2.18 | 2.00 | 2.41 | +0.29 | +15.34% | 25 | 1,046 | 69.14% |
| ON240628P00071000 | 2024-06-26 9:52AM EDT | 71.00 | 3.48 | 2.81 | 4.00 | +0.72 | +26.09% | 1 | 1,040 | 86.72% |
| ON240628P00072000 | 2024-06-26 11:04AM EDT | 72.00 | 4.43 | 2.86 | 5.15 | +0.52 | +13.30% | 1 | 119 | 175.78% |
| ON240628P00073000 | 2024-06-27 2:49PM EDT | 73.00 | 5.15 | 4.00 | 5.45 | -0.15 | -2.83% | 11 | 239 | 125.39% |
| ON240628P00074000 | 2024-06-25 2:33PM EDT | 74.00 | 6.59 | 5.85 | 7.15 | +0.79 | +13.62% | 1 | 58 | 147.66% |
| ON240628P00075000 | 2024-06-24 9:52AM EDT | 75.00 | 6.40 | 6.85 | 7.55 | 0.00 | - | 10 | 7 | 107.03% |
| ON240628P00076000 | 2024-06-25 9:33AM EDT | 76.00 | 9.00 | 7.90 | 8.50 | 0.00 | - | 1 | 1 | 118.75% |
| ON240628P00077000 | 2024-06-27 2:41PM EDT | 77.00 | 10.35 | 7.45 | 9.50 | +3.75 | +56.82% | 9 | 4 | 191.80% |
| ON240628P00078000 | 2024-06-21 1:17PM EDT | 78.00 | 9.39 | 9.90 | 10.45 | 0.00 | - | 1 | 0 | 128.91% |
| ON240628P00079000 | 2024-06-27 2:43PM EDT | 79.00 | 13.15 | 9.20 | 11.60 | +9.60 | +270.42% | 19 | 8 | 233.79% |
| ON240628P00080000 | 2024-06-27 2:43PM EDT | 80.00 | 11.38 | 11.80 | 12.50 | -0.02 | -0.18% | 29 | 10 | 125.00% |
| ON240628P00081000 | 2024-06-27 2:50PM EDT | 81.00 | 11.45 | 12.00 | 13.45 | -1.15 | -9.13% | 2 | 1 | 235.55% |
| ON240628P00083000 | 2024-06-27 2:40PM EDT | 83.00 | 15.95 | 14.90 | 15.45 | +1.45 | +10.00% | 4 | 2 | 176.56% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 85.00 | 10.98 | 13.90 | 16.65 | 0.00 | - | 1 | 0 | 0.00% |
| ON240628P00086000 | 2024-06-27 2:50PM EDT | 86.00 | 20.05 | 17.90 | 18.45 | +7.60 | +61.04% | 2 | 1 | 201.56% |
| ON240628P00087000 | 2024-06-27 2:40PM EDT | 87.00 | 21.15 | 18.80 | 19.55 | +2.65 | +14.32% | 4 | 2 | 210.94% |
© 2024 Yahoo. All rights reserved.