ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00080000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 25.00% |
| ON240517C00080000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 2,613 | 12.50% |
| ON240524C00080000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ON240531C00080000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 12.50% |
| ON240607C00080000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| ON240614C00080000 | 2024-05-02 11:15AM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ON240621C00080000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 76 | 2,057 | 6.25% |
| ON240719C00080000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 155 | 2,133 | 6.25% |
| ON240920C00080000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 987 | 6.25% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 153 | 3.13% |
| ON241220C00080000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| ON250117C00080000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 7.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4,481 | 3.13% |
| ON250620C00080000 | 2024-05-01 1:22PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 84 | 112 | 3.13% |
| ON260116C00080000 | 2024-04-30 9:47AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 2024-05-10 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 178 | 0.00% |
| ON240524P00080000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 10.23 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240607P00080000 | 2024-04-29 2:33PM EDT | 2024-06-07 | 9.88 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ON240621P00080000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 0.00% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,462 | 0.00% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,765 | 0.00% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 64.67% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 0.00% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,288 | 0.00% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 29.33% |
© 2024 Yahoo. All rights reserved.