ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00095000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ON240517C00095000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 50.00% |
| ON240607C00095000 | 2024-05-01 2:16PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ON240621C00095000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,139 | 25.00% |
| ON240719C00095000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 764 | 12.50% |
| ON240920C00095000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON241018C00095000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON241220C00095000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ON250117C00095000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,771 | 6.25% |
| ON250620C00095000 | 2024-05-01 11:45AM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ON260116C00095000 | 2024-04-29 1:41PM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 2024-05-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 102.64% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 87.50% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 55.35% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 0.00% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 15.97% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 34.62% |
© 2024 Yahoo. All rights reserved.