ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 164.27% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 20.30 | 23.70 | 0.00 | - | 5 | 14 | 54.47% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 16.05 | 18.20 | 0.00 | - | 1 | 2 | 54.32% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 12.30 | 13.25 | 15.85 | 0.00 | - | 9 | 61 | 52.06% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 11.00 | 8.90 | 11.05 | 0.00 | - | 1 | 1,092 | 48.36% |
| ON240920C00070000 | 2024-05-03 1:32PM EDT | 70.00 | 8.00 | 8.05 | 8.20 | -0.30 | -3.61% | 14 | 1,344 | 46.20% |
| ON240920C00075000 | 2024-05-03 1:14PM EDT | 75.00 | 5.95 | 5.80 | 5.95 | -0.10 | -1.65% | 61 | 722 | 44.84% |
| ON240920C00080000 | 2024-05-03 11:52AM EDT | 80.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 21 | 987 | 43.76% |
| ON240920C00085000 | 2024-05-03 2:46PM EDT | 85.00 | 2.86 | 2.65 | 2.93 | +0.05 | +1.78% | 15 | 582 | 43.16% |
| ON240920C00090000 | 2024-05-03 12:06PM EDT | 90.00 | 2.03 | 1.86 | 2.18 | -0.07 | -3.33% | 30 | 419 | 44.04% |
| ON240920C00095000 | 2024-05-03 1:24PM EDT | 95.00 | 1.33 | 1.30 | 1.37 | -0.11 | -7.64% | 1 | 787 | 42.48% |
| ON240920C00100000 | 2024-05-03 11:47AM EDT | 100.00 | 0.93 | 0.82 | 0.93 | +0.09 | +10.71% | 4 | 414 | 42.38% |
| ON240920C00105000 | 2024-05-03 12:21PM EDT | 105.00 | 0.64 | 0.58 | 0.64 | +0.11 | +20.75% | 1 | 82 | 42.51% |
| ON240920C00110000 | 2024-05-01 12:44PM EDT | 110.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 1 | 13 | 42.85% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 115.00 | 0.35 | 0.27 | 0.35 | 0.00 | - | 30 | 148 | 43.95% |
| ON240920C00120000 | 2024-05-03 1:17PM EDT | 120.00 | 0.24 | 0.16 | 0.24 | -0.56 | -70.00% | 2 | 323 | 43.95% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 55.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.01 | 0.21 | 0.00 | - | 145 | 298 | 53.91% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.07 | 0.30 | 0.00 | - | 12 | 38 | 52.83% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 45.00 | 1.48 | 0.27 | 0.44 | 0.00 | - | 1 | 417 | 46.88% |
| ON240920P00050000 | 2024-05-03 2:18PM EDT | 50.00 | 0.79 | 0.74 | 0.96 | +0.05 | +6.76% | 1 | 1,489 | 46.09% |
| ON240920P00055000 | 2024-05-02 11:13AM EDT | 55.00 | 1.74 | 1.42 | 1.55 | 0.00 | - | 27 | 3,624 | 42.55% |
| ON240920P00060000 | 2024-05-03 11:08AM EDT | 60.00 | 2.50 | 2.41 | 2.85 | -0.35 | -12.28% | 1 | 863 | 42.40% |
| ON240920P00065000 | 2024-05-03 1:46PM EDT | 65.00 | 4.35 | 4.15 | 4.25 | -0.50 | -10.31% | 270 | 1,215 | 39.39% |
| ON240920P00070000 | 2024-05-03 12:24PM EDT | 70.00 | 6.40 | 6.30 | 6.45 | -0.50 | -7.25% | 148 | 1,561 | 38.21% |
| ON240920P00075000 | 2024-05-03 11:37AM EDT | 75.00 | 8.95 | 9.00 | 9.20 | -0.13 | -1.43% | 6 | 630 | 36.89% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 80.00 | 13.25 | 11.35 | 13.05 | 0.00 | - | 2 | 1,765 | 38.99% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 17.00 | 15.75 | 17.80 | 0.00 | - | 10 | 85 | 44.79% |
| ON240920P00090000 | 2024-05-02 10:15AM EDT | 90.00 | 21.30 | 19.50 | 21.50 | 0.00 | - | 1 | 33 | 41.64% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 52.00% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 52.59% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 54.96% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 57.96% |
© 2024 Yahoo. All rights reserved.