ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00065000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 5.13 | 4.05 | 5.35 | +1.28 | +33.25% | 94 | 177 | 85.84% |
| ON240510C00065000 | 2024-04-26 11:02AM EDT | 2024-05-10 | 5.30 | 4.00 | 5.60 | +0.90 | +20.45% | 9 | 33 | 60.47% |
| ON240517C00065000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 5.70 | 5.60 | 6.60 | +1.15 | +25.27% | 70 | 612 | 70.95% |
| ON240524C00065000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 6.12 | 5.90 | 8.10 | +1.12 | +22.40% | 4 | 55 | 73.97% |
| ON240531C00065000 | 2024-04-24 1:48PM EDT | 2024-05-31 | 4.71 | 5.20 | 7.90 | 0.00 | - | 1 | 104 | 60.18% |
| ON240621C00065000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 7.47 | 7.00 | 7.20 | +1.42 | +23.47% | 54 | 470 | 52.83% |
| ON240719C00065000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 8.20 | 7.30 | 8.15 | +1.75 | +27.13% | 15 | 442 | 51.54% |
| ON240920C00065000 | 2024-04-26 2:15PM EDT | 2024-09-20 | 10.35 | 10.05 | 10.40 | +1.08 | +11.65% | 9 | 1,093 | 51.51% |
| ON241018C00065000 | 2024-04-26 12:38PM EDT | 2024-10-18 | 11.25 | 10.00 | 11.90 | +4.00 | +55.17% | 2 | 25 | 51.23% |
| ON241220C00065000 | 2024-04-22 12:32PM EDT | 2024-12-20 | 8.05 | 11.40 | 12.95 | 0.00 | - | 1 | 18 | 53.50% |
| ON250117C00065000 | 2024-04-26 1:51PM EDT | 2025-01-17 | 13.67 | 12.20 | 13.50 | +1.94 | +16.54% | 21 | 183 | 50.14% |
| ON250620C00065000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 16.65 | 16.20 | 16.75 | +1.25 | +8.12% | 2 | 24 | 53.08% |
| ON260116C00065000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 19.00 | 19.55 | 20.45 | 0.00 | - | 4 | 62 | 54.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00065000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.98 | 1.50 | 2.07 | -0.36 | -15.38% | 4,264 | 533 | 90.43% |
| ON240510P00065000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 2.20 | 1.70 | 2.37 | -1.45 | -39.73% | 8 | 98 | 66.85% |
| ON240517P00065000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.46 | 2.32 | 2.49 | -0.56 | -18.54% | 1,097 | 2,001 | 60.21% |
| ON240524P00065000 | 2024-04-26 3:10PM EDT | 2024-05-24 | 2.50 | 2.56 | 4.00 | -1.40 | -35.90% | 8 | 27 | 64.53% |
| ON240531P00065000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 2.65 | 1.20 | 4.50 | -1.53 | -36.60% | 3 | 27 | 51.95% |
| ON240621P00065000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 3.42 | 3.40 | 3.55 | -0.61 | -15.14% | 370 | 3,150 | 47.93% |
| ON240719P00065000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.25 | -0.60 | -12.77% | 110 | 2,805 | 44.73% |
| ON240920P00065000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 5.90 | 5.70 | 5.90 | -0.50 | -7.81% | 25 | 1,196 | 43.81% |
| ON241018P00065000 | 2024-04-26 12:10PM EDT | 2024-10-18 | 6.26 | 6.20 | 6.40 | -0.59 | -8.61% | 16 | 318 | 42.93% |
| ON241220P00065000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 8.30 | 6.75 | 7.60 | 0.00 | - | 2 | 575 | 42.53% |
| ON250117P00065000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 7.89 | 7.30 | 8.00 | -0.31 | -3.78% | 73 | 1,785 | 42.03% |
| ON250620P00065000 | 2024-04-26 3:17PM EDT | 2025-06-20 | 9.64 | 8.60 | 10.05 | -1.11 | -10.33% | 11 | 913 | 40.84% |
| ON260116P00065000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 11.85 | 11.15 | 14.00 | -0.30 | -2.47% | 20 | 623 | 45.11% |
© 2024 Yahoo. All rights reserved.