ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 25.69 | 28.45 | 32.35 | 0.00 | - | 1 | 4 | 118.75% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 22.50 | 28.80 | 32.60 | 0.00 | - | 1 | 2 | 91.21% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 249.27% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 164.86% |
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 24.00 | 30.30 | 34.20 | 0.00 | - | 2 | 2 | 65.09% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 30.70 | 30.85 | 34.55 | 0.00 | - | 1 | 17 | 66.02% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 33.90 | 34.55 | 0.00 | - | 1 | 100 | 63.15% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 35.60 | 36.95 | 0.00 | - | 1 | 2 | 62.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 175.20% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 106.54% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 74.71% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.19 | 0.07 | 0.30 | 0.00 | - | 12 | 38 | 53.03% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.95 | 0.14 | 0.38 | 0.00 | - | 1 | 21 | 50.73% |
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 0.80 | 0.41 | 0.70 | 0.00 | - | 2 | 30 | 49.51% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 0.70 | 0.51 | 0.85 | 0.00 | - | 3 | 126 | 49.05% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 1.86 | 1.33 | 1.86 | 0.00 | - | 13 | 48 | 48.54% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 2.45 | 2.30 | 2.68 | 0.00 | - | 6 | 120 | 44.75% |
© 2024 Yahoo. All rights reserved.