ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00069000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 1.35 | 1.32 | 1.57 | -0.11 | -7.53% | 54 | 328 | 47.95% |
| ON240510C00069000 | 2024-05-02 3:01PM EDT | 2024-05-10 | 2.69 | 2.28 | 2.37 | +0.66 | +32.51% | 53 | 65 | 41.80% |
| ON240517C00069000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 2.98 | 2.91 | 2.96 | +0.23 | +8.36% | 56 | 300 | 41.72% |
| ON240524C00069000 | 2024-04-30 11:44AM EDT | 2024-05-24 | 4.70 | 3.35 | 4.40 | 0.00 | - | 19 | 32 | 55.71% |
| ON240531C00069000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 3.65 | 3.65 | 4.45 | -1.20 | -24.74% | 10 | 16 | 49.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00069000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.21 | 0.35 | 0.42 | -0.83 | -79.81% | 38 | 480 | 40.43% |
| ON240510P00069000 | 2024-05-02 1:00PM EDT | 2024-05-10 | 1.27 | 1.17 | 1.24 | -0.34 | -21.12% | 19 | 96 | 39.01% |
| ON240517P00069000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 1.59 | 1.72 | 1.81 | -0.43 | -21.29% | 87 | 180 | 39.28% |
| ON240524P00069000 | 2024-04-30 1:00PM EDT | 2024-05-24 | 2.08 | 2.05 | 2.30 | 0.00 | - | 3 | 25 | 39.89% |
| ON240531P00069000 | 2024-05-02 11:46AM EDT | 2024-05-31 | 3.00 | 2.32 | 2.67 | +1.05 | +53.85% | 21 | 21 | 39.65% |
© 2024 Yahoo. All rights reserved.