ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231208C00100000 | 2023-10-27 10:10AM EST | 2023-12-08 | 1.16 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 165.23% |
| ON231215C00100000 | 2023-12-04 2:42PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240119C00100000 | 2023-12-04 3:30PM EST | 2024-01-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON240216C00100000 | 2023-12-01 12:07PM EST | 2024-02-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240315C00100000 | 2023-12-04 9:30AM EST | 2024-03-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240419C00100000 | 2023-12-01 3:58PM EST | 2024-04-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ON240621C00100000 | 2023-11-30 3:48PM EST | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ON240719C00100000 | 2023-11-20 11:13AM EST | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON250117C00100000 | 2023-11-29 1:21PM EST | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ON260116C00100000 | 2023-11-28 2:51PM EST | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00100000 | 2023-10-30 1:43PM EST | 2023-12-15 | 33.45 | 28.20 | 28.55 | 0.00 | - | 5 | 0 | 158.20% |
| ON240119P00100000 | 2023-12-04 3:27PM EST | 2024-01-19 | 27.45 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ON240315P00100000 | 2023-11-08 2:40PM EST | 2024-03-15 | 34.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ON240419P00100000 | 2023-10-17 11:14AM EST | 2024-04-19 | 14.05 | 30.25 | 30.85 | 0.00 | - | 3 | 0 | 61.71% |
| ON240621P00100000 | 2023-10-30 1:43PM EST | 2024-06-21 | 33.62 | 28.35 | 28.75 | 0.00 | - | 25 | 10 | 39.88% |
| ON240719P00100000 | 2023-10-17 11:03AM EST | 2024-07-19 | 15.95 | 30.50 | 31.40 | 0.00 | - | 4 | 20 | 52.25% |
| ON250117P00100000 | 2023-12-01 3:58PM EST | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON260116P00100000 | 2023-09-11 10:38AM EST | 2026-01-16 | 21.20 | 21.45 | 23.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.