ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:73.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00073000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.57 | 0.52 | 0.62 | -0.04 | -6.56% | 73 | 246 | 43.75% |
| ON240517C00073000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 1.16 | 1.05 | 1.21 | -0.10 | -7.94% | 60 | 1,271 | 42.43% |
| ON240524C00073000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 2.16 | 1.48 | 1.64 | +0.11 | +5.37% | 5 | 22 | 41.21% |
| ON240531C00073000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 1.88 | 1.87 | 2.02 | -0.27 | -12.56% | 7 | 18 | 40.67% |
| ON240607C00073000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 2.85 | 2.10 | 2.37 | +0.55 | +23.91% | 2 | 5 | 40.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00073000 | 2024-05-02 10:19AM EDT | 2024-05-10 | 5.00 | 2.93 | 5.00 | 0.00 | - | 10 | 96 | 66.21% |
| ON240517P00073000 | 2024-05-03 11:17AM EDT | 2024-05-17 | 3.40 | 3.20 | 5.80 | +0.41 | +13.71% | 7 | 31 | 55.69% |
| ON240607P00073000 | 2024-04-29 9:57AM EDT | 2024-06-07 | 5.93 | 4.50 | 4.85 | 0.00 | - | 3 | 3 | 38.67% |
© 2024 Yahoo. All rights reserved.