ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00072000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 0.82 | 0.85 | 0.92 | -0.03 | -3.53% | 112 | 247 | 40.82% |
| ON240517C00072000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 1.52 | 1.42 | 1.50 | -0.20 | -11.63% | 71 | 695 | 39.94% |
| ON240524C00072000 | 2024-05-03 12:00PM EDT | 2024-05-24 | 1.92 | 1.85 | 2.03 | -0.03 | -1.54% | 14 | 21 | 40.67% |
| ON240531C00072000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 2.28 | 2.12 | 2.46 | +0.55 | +31.79% | 19 | 48 | 40.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00072000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 2.47 | 2.40 | 2.49 | -0.88 | -26.27% | 7 | 62 | 39.16% |
| ON240517P00072000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 2.50 | 2.92 | 2.99 | -1.25 | -33.33% | 9 | 96 | 37.31% |
| ON240524P00072000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 4.10 | 3.30 | 3.45 | 0.00 | - | 1 | 2 | 37.50% |
| ON240531P00072000 | 2024-05-03 12:48PM EDT | 2024-05-31 | 3.55 | 2.14 | 4.15 | +0.08 | +2.31% | 5 | 9 | 41.60% |
© 2024 Yahoo. All rights reserved.