ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 24.00 | 30.30 | 34.20 | 0.00 | - | 2 | 2 | 65.09% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 19.75 | 20.75 | 0.00 | - | 1 | 8 | 55.41% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 15.90 | 17.10 | 0.00 | - | 1 | 22 | 51.26% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 65.00 | 14.52 | 11.60 | 13.65 | 0.00 | - | 1 | 18 | 50.40% |
| ON241220C00070000 | 2024-05-03 11:51AM EDT | 70.00 | 11.05 | 9.85 | 11.00 | +0.31 | +2.89% | 11 | 19 | 48.84% |
| ON241220C00075000 | 2024-05-03 1:06PM EDT | 75.00 | 8.64 | 8.30 | 8.75 | +0.28 | +3.35% | 3 | 114 | 47.58% |
| ON241220C00080000 | 2024-05-02 10:03AM EDT | 80.00 | 5.95 | 6.70 | 6.90 | 0.00 | - | 1 | 162 | 46.65% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 85.00 | 5.95 | 5.00 | 5.35 | 0.00 | - | 9 | 120 | 45.70% |
| ON241220C00090000 | 2024-05-02 12:39PM EDT | 90.00 | 4.58 | 3.90 | 4.15 | +0.63 | +15.95% | 2 | 272 | 45.14% |
| ON241220C00095000 | 2024-05-03 11:31AM EDT | 95.00 | 3.25 | 3.05 | 3.20 | +0.05 | +1.56% | 12 | 110 | 44.68% |
| ON241220C00100000 | 2024-05-03 3:52PM EDT | 100.00 | 2.40 | 2.13 | 2.51 | +0.35 | +17.07% | 18 | 101 | 44.65% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 105.00 | 2.00 | 1.51 | 2.08 | 0.00 | - | 2 | 22 | 45.44% |
| ON241220C00110000 | 2024-05-03 11:29AM EDT | 110.00 | 1.46 | 1.35 | 1.48 | -0.04 | -2.67% | 70 | 77 | 44.17% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 115.00 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 48.88% |
| ON241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.10 | 0.70 | 0.89 | 0.00 | - | 1 | 4 | 44.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 40.00 | 0.80 | 0.41 | 0.70 | 0.00 | - | 2 | 30 | 49.51% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 45.00 | 1.17 | 0.98 | 1.24 | 0.00 | - | 1 | 317 | 47.73% |
| ON241220P00050000 | 2024-05-03 1:37PM EDT | 50.00 | 1.78 | 1.57 | 1.98 | +0.03 | +1.71% | 3 | 171 | 45.61% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 55.00 | 3.10 | 2.74 | 3.10 | 0.00 | - | 4 | 141 | 44.25% |
| ON241220P00060000 | 2024-05-03 1:37PM EDT | 60.00 | 4.28 | 4.10 | 4.35 | +0.03 | +0.71% | 5 | 672 | 41.63% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 65.00 | 5.82 | 5.75 | 6.10 | 0.00 | - | 1 | 574 | 39.84% |
| ON241220P00070000 | 2024-05-03 12:39PM EDT | 70.00 | 8.24 | 7.95 | 8.35 | -0.81 | -8.95% | 1 | 140 | 38.47% |
| ON241220P00075000 | 2024-05-03 11:35AM EDT | 75.00 | 10.80 | 10.85 | 11.05 | -0.05 | -0.46% | 22 | 72 | 37.16% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 13.95 | 14.20 | 0.00 | - | 6 | 232 | 35.96% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 17.30 | 17.40 | 18.50 | 0.00 | - | 2 | 37 | 38.55% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 52.55% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 52.71% |
© 2024 Yahoo. All rights reserved.