ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00070000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.76 | 0.77 | 0.85 | +0.09 | +13.43% | 172 | 678 | 55.08% |
| ON240510C00070000 | 2024-05-02 3:07PM EDT | 2024-05-10 | 2.10 | 1.74 | 1.79 | +0.54 | +34.62% | 43 | 124 | 43.16% |
| ON240517C00070000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 2.65 | 2.36 | 2.42 | +0.42 | +18.83% | 106 | 1,242 | 42.68% |
| ON240524C00070000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.82 | 2.82 | 2.98 | +0.10 | +3.68% | 11 | 81 | 43.41% |
| ON240531C00070000 | 2024-05-02 10:38AM EDT | 2024-05-31 | 2.50 | 3.15 | 3.35 | -1.75 | -41.18% | 3 | 44 | 42.51% |
| ON240607C00070000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 3.55 | 3.50 | 4.10 | -0.74 | -17.25% | 3 | 14 | 46.73% |
| ON240621C00070000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 4.35 | 4.25 | 4.40 | +0.47 | +12.11% | 59 | 3,447 | 42.55% |
| ON240719C00070000 | 2024-05-02 2:44PM EDT | 2024-07-19 | 5.65 | 5.40 | 5.55 | +0.65 | +13.00% | 80 | 1,528 | 43.02% |
| ON240920C00070000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 8.30 | 7.95 | 8.05 | +0.12 | +1.47% | 29 | 1,344 | 46.50% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 8.45 | 8.45 | 9.75 | 0.00 | - | 3 | 14 | 51.54% |
| ON241220C00070000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 10.74 | 10.60 | 10.90 | 0.00 | - | 1 | 19 | 49.24% |
| ON250117C00070000 | 2024-05-02 12:15PM EDT | 2025-01-17 | 11.10 | 11.20 | 12.30 | +0.20 | +1.83% | 3 | 1,899 | 50.20% |
| ON250620C00070000 | 2024-05-02 2:23PM EDT | 2025-06-20 | 14.90 | 14.55 | 15.00 | -1.69 | -10.19% | 1 | 821 | 50.24% |
| ON260116C00070000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 19.00 | 18.15 | 19.00 | 0.00 | - | 2 | 92 | 51.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00070000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.83 | 0.72 | 0.82 | -0.67 | -44.67% | 129 | 290 | 53.03% |
| ON240510P00070000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.70 | 1.63 | 1.69 | -0.33 | -16.26% | 50 | 35 | 41.02% |
| ON240517P00070000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 2.20 | 2.18 | 2.26 | -0.51 | -18.82% | 185 | 2,838 | 40.02% |
| ON240524P00070000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 2.08 | 2.52 | 2.74 | 0.00 | - | 2 | 21 | 40.04% |
| ON240531P00070000 | 2024-05-02 2:02PM EDT | 2024-05-31 | 3.00 | 2.78 | 3.05 | +0.50 | +20.00% | 6 | 10 | 38.82% |
| ON240621P00070000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 3.65 | 3.75 | 3.90 | +0.15 | +4.29% | 38 | 3,466 | 37.82% |
| ON240719P00070000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 4.46 | 4.60 | 4.75 | -0.54 | -10.80% | 25 | 1,453 | 36.88% |
| ON240920P00070000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 6.90 | 6.55 | 6.70 | +0.70 | +11.29% | 218 | 1,512 | 38.73% |
| ON241018P00070000 | 2024-05-01 1:46PM EDT | 2024-10-18 | 7.55 | 6.50 | 7.25 | 0.00 | - | 107 | 255 | 38.29% |
| ON241220P00070000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 9.05 | 7.70 | 8.65 | 0.00 | - | 1 | 140 | 39.04% |
| ON250117P00070000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 9.33 | 8.05 | 9.00 | +0.93 | +11.07% | 5 | 2,841 | 38.38% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 10.85 | 10.80 | 11.25 | 0.00 | - | 1 | 188 | 38.12% |
| ON260116P00070000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 13.10 | 11.90 | 13.50 | -0.62 | -4.52% | 10 | 1,197 | 37.37% |
© 2024 Yahoo. All rights reserved.