ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 50.00 | 18.05 | 22.30 | 22.50 | 0.00 | - | - | 1 | 53.76% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 18.60 | 17.70 | 20.35 | 0.00 | - | 1 | 10 | 55.87% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 60.00 | 11.50 | 13.50 | 15.20 | 0.00 | - | 2 | 40 | 51.71% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 10.60 | 11.40 | 11.55 | 0.00 | - | 2 | 26 | 47.00% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 70.00 | 8.45 | 8.65 | 8.85 | 0.00 | - | 3 | 14 | 45.63% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 75.00 | 6.80 | 6.45 | 6.60 | +0.60 | +9.68% | 1 | 103 | 44.36% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 80.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 8 | 153 | 43.53% |
| ON241018C00085000 | 2024-05-02 3:11PM EDT | 85.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 129 | 43.15% |
| ON241018C00090000 | 2024-05-03 12:47PM EDT | 90.00 | 2.60 | 2.31 | 2.58 | +0.48 | +22.64% | 22 | 228 | 42.94% |
| ON241018C00095000 | 2024-05-03 9:46AM EDT | 95.00 | 2.20 | 1.74 | 1.90 | +0.44 | +25.00% | 2 | 41 | 43.10% |
| ON241018C00100000 | 2024-05-03 11:55AM EDT | 100.00 | 1.40 | 1.22 | 1.28 | -0.10 | -6.67% | 1 | 264 | 42.21% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 1.05 | 0.86 | 0.91 | 0.00 | - | 1 | 485 | 42.19% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.75 | 0.61 | 0.66 | 0.00 | - | 1 | 108 | 42.38% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.44 | 0.48 | 0.00 | - | 1 | 48 | 42.60% |
| ON241018C00120000 | 2024-03-13 9:55AM EDT | 120.00 | 2.57 | 0.61 | 0.78 | 0.00 | - | 2 | 3 | 50.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.02 | 0.25 | 0.00 | - | 1 | 13 | 50.78% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.14 | 0.38 | 0.00 | - | 1 | 21 | 50.59% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.63 | 0.53 | 0.56 | 0.00 | - | 12 | 13 | 45.24% |
| ON241018P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 1.14 | 1.02 | 1.07 | 0.00 | - | 12 | 36 | 43.48% |
| ON241018P00055000 | 2024-05-03 11:32AM EDT | 55.00 | 1.77 | 1.84 | 1.89 | -0.05 | -2.75% | 14 | 730 | 41.92% |
| ON241018P00060000 | 2024-05-03 11:08AM EDT | 60.00 | 2.93 | 3.05 | 3.15 | -0.52 | -15.07% | 1 | 521 | 40.77% |
| ON241018P00065000 | 2024-05-03 12:24PM EDT | 65.00 | 4.75 | 4.75 | 4.85 | -0.50 | -9.52% | 106 | 342 | 39.45% |
| ON241018P00070000 | 2024-05-03 10:10AM EDT | 70.00 | 6.55 | 7.00 | 7.10 | -1.00 | -13.25% | 4 | 255 | 38.36% |
| ON241018P00075000 | 2024-05-03 11:33AM EDT | 75.00 | 9.45 | 9.70 | 9.85 | -1.35 | -12.50% | 15 | 69 | 37.15% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 80.00 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 64.17% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 16.30 | 17.00 | 0.00 | - | 3 | 421 | 35.95% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 90.00 | 21.30 | 19.80 | 22.35 | 0.00 | - | 1 | 42 | 43.93% |
© 2024 Yahoo. All rights reserved.