ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00085000 | 2024-05-01 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 206 | 153.91% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 3 | 61.33% |
| ON240517C00085000 | 2024-05-01 11:24AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 50 | 456 | 50.00% |
| ON240524C00085000 | 2024-04-30 10:39AM EDT | 2024-05-24 | 0.23 | 0.05 | 0.16 | 0.00 | - | 2 | 29 | 48.24% |
| ON240531C00085000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 0.20 | 0.11 | 0.20 | -0.08 | -28.57% | 2 | 22 | 44.04% |
| ON240607C00085000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.36 | 0.14 | 0.28 | +0.01 | +2.86% | 18 | 6 | 42.63% |
| ON240621C00085000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.46 | 0.25 | 0.48 | -0.17 | -26.98% | 72 | 9,672 | 41.26% |
| ON240719C00085000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 1.06 | 0.72 | 1.00 | -0.41 | -27.89% | 8 | 496 | 40.82% |
| ON240920C00085000 | 2024-05-01 1:17PM EDT | 2024-09-20 | 2.69 | 2.45 | 2.67 | -0.91 | -25.28% | 23 | 591 | 43.80% |
| ON241018C00085000 | 2024-05-01 11:56AM EDT | 2024-10-18 | 3.30 | 3.00 | 3.45 | -1.00 | -23.26% | 4 | 130 | 44.92% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 2024-12-20 | 5.95 | 3.95 | 5.10 | 0.00 | - | 9 | 120 | 46.66% |
| ON250117C00085000 | 2024-04-30 9:47AM EDT | 2025-01-17 | 7.05 | 4.90 | 5.50 | 0.00 | - | 2 | 3,854 | 45.92% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 8.94 | 7.50 | 8.85 | +1.49 | +20.00% | 9 | 161 | 48.18% |
| ON260116C00085000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 12.86 | 11.15 | 12.80 | -0.14 | -1.08% | 15 | 130 | 50.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 14.10 | 17.85 | 0.00 | - | 1 | 6 | 112.62% |
| ON240621P00085000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 17.82 | 14.00 | 17.20 | 0.00 | - | 2 | 272 | 54.08% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 15.00 | 15.70 | 18.05 | 0.00 | - | 2 | 712 | 52.76% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 17.00 | 17.05 | 17.70 | -7.40 | -30.33% | 10 | 85 | 36.65% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 17.40 | 18.05 | 0.00 | - | 3 | 421 | 35.97% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 18.40 | 19.75 | 0.00 | - | 2 | 37 | 40.00% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 18.55 | 19.70 | 0.00 | - | 3 | 1,468 | 37.56% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.90 | 21.30 | 0.00 | - | 50 | 656 | 35.76% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 44.49% |
© 2024 Yahoo. All rights reserved.