ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 35.00 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 194.73% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 40.00 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 249.27% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 45.00 | 26.36 | 24.45 | 27.45 | 0.00 | - | 1 | 62 | 67.53% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 20.50 | 20.90 | 22.75 | 0.00 | - | 1 | 7 | 70.95% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 14.59 | 16.35 | 18.10 | 0.00 | - | 2 | 99 | 61.62% |
| ON240719C00060000 | 2024-05-02 9:39AM EDT | 60.00 | 11.50 | 10.70 | 12.55 | 0.00 | - | 1 | 217 | 50.37% |
| ON240719C00065000 | 2024-05-02 3:48PM EDT | 65.00 | 9.10 | 7.65 | 8.60 | +0.85 | +10.30% | 1 | 449 | 44.46% |
| ON240719C00070000 | 2024-05-03 1:09PM EDT | 70.00 | 5.51 | 5.45 | 5.60 | -0.14 | -2.48% | 56 | 1,598 | 42.15% |
| ON240719C00075000 | 2024-05-03 2:15PM EDT | 75.00 | 3.40 | 3.25 | 3.40 | -0.25 | -6.85% | 51 | 1,615 | 40.63% |
| ON240719C00080000 | 2024-05-03 1:00PM EDT | 80.00 | 1.96 | 1.83 | 1.91 | +0.16 | +8.89% | 155 | 2,002 | 39.43% |
| ON240719C00085000 | 2024-05-03 3:31PM EDT | 85.00 | 1.00 | 0.98 | 1.04 | -0.14 | -12.28% | 21 | 504 | 39.04% |
| ON240719C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.54 | 0.48 | 0.55 | +0.01 | +1.89% | 2 | 1,017 | 38.97% |
| ON240719C00095000 | 2024-05-03 12:18PM EDT | 95.00 | 0.30 | 0.20 | 0.30 | -0.01 | -3.23% | 4 | 765 | 39.45% |
| ON240719C00100000 | 2024-05-03 1:17PM EDT | 100.00 | 0.17 | 0.10 | 0.17 | -0.09 | -34.62% | 2 | 333 | 40.23% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.17 | 0.00 | - | 5 | 193 | 44.63% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 110.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 50 | 271 | 47.36% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 115.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 4 | 73 | 50.00% |
| ON240719C00120000 | 2024-04-24 2:06PM EDT | 120.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 3 | 137 | 64.36% |
| ON240719C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 1 | 279 | 49.61% |
| ON240719C00130000 | 2024-03-12 12:30PM EDT | 130.00 | 0.53 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 65.14% |
| ON240719C00135000 | 2024-04-04 12:54PM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 75 | 75.00% |
| ON240719C00140000 | 2024-02-01 3:32PM EDT | 140.00 | 0.18 | 0.15 | 0.53 | 0.00 | - | 5 | 13 | 76.95% |
| ON240719C00150000 | 2024-03-01 12:20PM EDT | 150.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 1 | 79 | 77.93% |
| ON240719C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ON240719C00160000 | 2024-03-25 1:29PM EDT | 160.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 50 | 75.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 35.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 78.32% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 74.71% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 45.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 5 | 729 | 51.47% |
| ON240719P00050000 | 2024-05-03 11:30AM EDT | 50.00 | 0.23 | 0.12 | 0.26 | -0.05 | -17.86% | 7 | 473 | 45.36% |
| ON240719P00055000 | 2024-05-03 2:33PM EDT | 55.00 | 0.49 | 0.47 | 0.52 | -0.23 | -31.94% | 8 | 2,341 | 40.97% |
| ON240719P00060000 | 2024-05-02 11:35AM EDT | 60.00 | 1.08 | 1.10 | 1.27 | -0.47 | -30.32% | 5 | 3,154 | 40.02% |
| ON240719P00065000 | 2024-05-03 1:04PM EDT | 65.00 | 2.41 | 2.34 | 2.42 | -0.21 | -8.02% | 34 | 2,966 | 37.29% |
| ON240719P00070000 | 2024-05-03 2:53PM EDT | 70.00 | 4.38 | 4.30 | 4.45 | -0.08 | -1.79% | 36 | 1,467 | 36.07% |
| ON240719P00075000 | 2024-05-03 3:32PM EDT | 75.00 | 7.25 | 7.05 | 8.25 | -0.10 | -1.36% | 19 | 992 | 42.40% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 14.19 | 10.55 | 11.85 | 0.00 | - | 2 | 1,462 | 42.31% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 15.00 | 13.95 | 15.25 | 0.00 | - | 2 | 712 | 33.37% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 90.00 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 60.55% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 95.00 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 90.28% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 100.00 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 60.30% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 105.00 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 110.00 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 70.75% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 115.00 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 76.42% |
| ON240719P00120000 | 2024-03-07 12:56PM EDT | 120.00 | 36.10 | 49.10 | 52.65 | 0.00 | - | - | 0 | 82.67% |
| ON240719P00125000 | 2023-08-04 9:36AM EDT | 125.00 | 28.75 | 28.95 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| ON240719P00130000 | 2023-10-20 2:10PM EDT | 130.00 | 44.95 | 58.30 | 60.30 | 0.00 | - | 5 | 0 | 79.79% |
| ON240719P00140000 | 2023-09-14 10:32AM EDT | 140.00 | 44.30 | 50.60 | 51.10 | 0.00 | - | - | 10 | 0.00% |
| ON240719P00145000 | 2023-09-13 3:57PM EDT | 145.00 | 48.30 | 55.50 | 56.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.