ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 55.00 | 6.55 | 12.20 | 12.65 | 0.00 | - | - | 4 | 0.00% |
| ON240426C00056000 | 2024-04-22 9:44AM EDT | 56.00 | 5.10 | 11.35 | 11.70 | 0.00 | - | 2 | 2 | 0.00% |
| ON240426C00058000 | 2024-04-24 1:41PM EDT | 58.00 | 7.05 | 9.40 | 9.75 | 0.00 | - | 71 | 64 | 0.00% |
| ON240426C00059000 | 2024-04-23 2:05PM EDT | 59.00 | 2.86 | 8.15 | 8.70 | 0.00 | - | 7 | 68 | 0.00% |
| ON240426C00060000 | 2024-04-26 10:36AM EDT | 60.00 | 7.95 | 7.25 | 8.05 | +2.30 | +40.71% | 5 | 257 | 50.00% |
| ON240426C00061000 | 2024-04-24 3:33PM EDT | 61.00 | 4.50 | 6.25 | 6.50 | 0.00 | - | 44 | 196 | 0.00% |
| ON240426C00062000 | 2024-04-26 10:28AM EDT | 62.00 | 6.00 | 5.35 | 5.55 | +2.10 | +53.85% | 16 | 1,294 | 0.00% |
| ON240426C00063000 | 2024-04-26 10:39AM EDT | 63.00 | 4.85 | 4.40 | 4.60 | +1.77 | +57.47% | 5 | 912 | 0.00% |
| ON240426C00064000 | 2024-04-26 10:30AM EDT | 64.00 | 3.78 | 2.94 | 3.50 | +1.67 | +79.15% | 59 | 864 | 0.00% |
| ON240426C00065000 | 2024-04-26 10:37AM EDT | 65.00 | 2.83 | 2.38 | 2.71 | +1.27 | +81.41% | 41 | 605 | 0.00% |
| ON240426C00066000 | 2024-04-26 10:45AM EDT | 66.00 | 1.50 | 1.36 | 1.61 | +0.52 | +53.06% | 36 | 351 | 0.00% |
| ON240426C00067000 | 2024-04-26 10:44AM EDT | 67.00 | 0.68 | 0.57 | 0.71 | +0.17 | +33.33% | 145 | 4,030 | 0.00% |
| ON240426C00068000 | 2024-04-26 10:43AM EDT | 68.00 | 0.18 | 0.11 | 0.17 | 0.00 | - | 284 | 290 | 10.16% |
| ON240426C00069000 | 2024-04-26 10:04AM EDT | 69.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 109 | 180 | 22.85% |
| ON240426C00070000 | 2024-04-26 10:28AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 52 | 617 | 34.38% |
| ON240426C00071000 | 2024-04-24 3:59PM EDT | 71.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 26 | 170 | 50.00% |
| ON240426C00072000 | 2024-04-25 3:24PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 41 | 365 | 55.47% |
| ON240426C00073000 | 2024-04-25 3:40PM EDT | 73.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 215 | 92.97% |
| ON240426C00074000 | 2024-04-24 9:44AM EDT | 74.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 89 | 142.97% |
| ON240426C00075000 | 2024-04-24 2:25PM EDT | 75.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 186 | 117.19% |
| ON240426C00076000 | 2024-04-24 3:49PM EDT | 76.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 176.37% |
| ON240426C00077000 | 2024-04-25 12:38PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 147 | 103.13% |
| ON240426C00078000 | 2024-04-22 2:57PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 112.50% |
| ON240426C00079000 | 2024-04-18 11:38AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 121.88% |
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.54 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 131.25% |
| ON240426C00081000 | 2024-04-24 2:54PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 139.06% |
| ON240426C00082000 | 2024-04-19 2:36PM EDT | 82.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 173.44% |
| ON240426C00083000 | 2024-04-25 11:27AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 156.25% |
| ON240426C00084000 | 2024-04-11 11:21AM EDT | 84.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 164.06% |
| ON240426C00085000 | 2024-04-25 11:32AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 182.81% |
| ON240426C00086000 | 2024-04-11 2:59PM EDT | 86.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 361.52% |
| ON240426C00087000 | 2024-04-26 10:23AM EDT | 87.00 | 0.30 | 0.00 | 0.29 | +0.21 | +233.33% | 50 | 54 | 259.38% |
| ON240426C00088000 | 2024-04-24 10:03AM EDT | 88.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 29 | 367.58% |
| ON240426C00089000 | 2024-03-28 1:02PM EDT | 89.00 | 0.28 | 0.00 | 2.12 | 0.00 | - | 2 | 7 | 438.28% |
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 90.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 10 | 62 | 450.39% |
| ON240426C00091000 | 2024-03-19 2:03PM EDT | 91.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 356.25% |
| ON240426C00092000 | 2024-03-18 11:08AM EDT | 92.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 366.41% |
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 95.00 | 0.02 | 0.00 | 2.08 | 0.00 | - | 1 | 18 | 504.69% |
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 4,461 | 250.00% |
| ON240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 275.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00045000 | 2024-04-22 11:43AM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 659.38% |
| ON240426P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 527.73% |
| ON240426P00053000 | 2024-04-23 3:14PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 76 | 196.88% |
| ON240426P00054000 | 2024-04-25 10:55AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 215.63% |
| ON240426P00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 380 | 168.75% |
| ON240426P00056000 | 2024-04-24 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 137.50% |
| ON240426P00057000 | 2024-04-25 1:05PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 158 | 125.00% |
| ON240426P00058000 | 2024-04-25 2:02PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,723 | 131.25% |
| ON240426P00059000 | 2024-04-25 12:47PM EDT | 59.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 8 | 427 | 144.53% |
| ON240426P00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 3,161 | 218.36% |
| ON240426P00061000 | 2024-04-26 9:44AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 410 | 93.75% |
| ON240426P00062000 | 2024-04-25 2:12PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 907 | 82.81% |
| ON240426P00063000 | 2024-04-26 9:30AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 698 | 70.31% |
| ON240426P00064000 | 2024-04-26 10:10AM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 1,258 | 60.16% |
| ON240426P00065000 | 2024-04-26 10:40AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.14 | -87.50% | 133 | 3,282 | 50.78% |
| ON240426P00066000 | 2024-04-26 10:37AM EDT | 66.00 | 0.02 | 0.02 | 0.05 | -0.53 | -92.98% | 46 | 401 | 41.02% |
| ON240426P00067000 | 2024-04-26 10:35AM EDT | 67.00 | 0.11 | 0.14 | 0.19 | -0.96 | -89.72% | 12 | 277 | 40.23% |
| ON240426P00068000 | 2024-04-26 10:20AM EDT | 68.00 | 0.51 | 0.68 | 0.83 | -1.43 | -73.71% | 38 | 128 | 54.88% |
| ON240426P00069000 | 2024-04-26 9:40AM EDT | 69.00 | 1.13 | 1.35 | 1.80 | -3.05 | -72.97% | 2 | 116 | 72.07% |
| ON240426P00070000 | 2024-04-26 10:31AM EDT | 70.00 | 2.30 | 2.42 | 2.72 | -1.70 | -42.50% | 9 | 79 | 95.90% |
| ON240426P00071000 | 2024-04-19 9:44AM EDT | 71.00 | 3.85 | 3.40 | 4.20 | -4.81 | -55.54% | 1 | 0 | 136.91% |
| ON240426P00072000 | 2024-04-19 1:19PM EDT | 72.00 | 10.75 | 4.40 | 5.35 | 0.00 | - | 10 | 0 | 164.26% |
| ON240426P00073000 | 2024-04-24 2:48PM EDT | 73.00 | 8.15 | 5.25 | 6.10 | 0.00 | - | 3 | 1 | 166.02% |
| ON240426P00074000 | 2024-04-19 10:15AM EDT | 74.00 | 11.80 | 6.40 | 6.80 | 0.00 | - | 2 | 0 | 176.56% |
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 75.00 | 9.85 | 7.35 | 7.90 | 0.00 | - | 3 | 0 | 196.29% |
| ON240426P00076000 | 2024-04-15 10:48AM EDT | 76.00 | 10.00 | 8.40 | 8.90 | 0.00 | - | 1 | 0 | 215.23% |
| ON240426P00077000 | 2024-04-15 9:40AM EDT | 77.00 | 9.25 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 219.73% |
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 80.00 | 13.31 | 12.05 | 12.60 | 0.00 | - | 2 | 0 | 231.25% |
| ON240426P00081000 | 2024-03-08 3:13PM EDT | 81.00 | 5.35 | 10.55 | 12.80 | 0.00 | - | 2 | 2 | 0.00% |
| ON240426P00082000 | 2024-04-11 9:51AM EDT | 82.00 | 12.56 | 14.30 | 14.75 | 0.00 | - | 1 | 0 | 286.72% |
| ON240426P00083000 | 2024-03-08 1:59PM EDT | 83.00 | 6.60 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON240426P00084000 | 2024-04-18 12:52PM EDT | 84.00 | 21.10 | 16.30 | 16.95 | 0.00 | - | 3 | 0 | 326.17% |
| ON240426P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 20.75 | 18.20 | 18.60 | 0.00 | - | - | 0 | 316.41% |
| ON240426P00087000 | 2024-04-18 12:52PM EDT | 87.00 | 24.10 | 19.20 | 19.75 | 0.00 | - | - | 0 | 340.23% |
© 2024 Yahoo. All rights reserved.