ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 2024-05-17 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 113.67% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 25.00% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 25.00% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 148 | 12.50% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 2024-12-20 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 50.22% |
| ON250117C00115000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,645 | 12.50% |
| ON250620C00115000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 2024-06-21 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 58.20% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 2024-07-19 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 85.72% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 2024-09-20 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 62.35% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 2025-01-17 | 42.91 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 2026-01-16 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.