ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| ON240517C00105000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ON240621C00105000 | 2024-04-29 9:57AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 642 | 25.00% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 12.50% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 12.50% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 12.50% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| ON250117C00105000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 12.50% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 41 | 411 | 6.25% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 62.46% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 44.99% |
© 2024 Yahoo. All rights reserved.