ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:105.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231208C00105000 | 2023-10-30 9:25AM EST | 2023-12-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON231215C00105000 | 2023-11-29 11:17AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 356 | 50.00% |
| ON240119C00105000 | 2023-11-30 2:00PM EST | 2024-01-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 25.00% |
| ON240315C00105000 | 2023-11-30 1:38PM EST | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 694 | 12.50% |
| ON240419C00105000 | 2023-11-16 12:46PM EST | 2024-04-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| ON240621C00105000 | 2023-12-01 3:38PM EST | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 140 | 12.50% |
| ON240719C00105000 | 2023-11-21 3:42PM EST | 2024-07-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 12.50% |
| ON250117C00105000 | 2023-11-29 10:37AM EST | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 6.25% |
| ON260116C00105000 | 2023-11-10 2:23PM EST | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00105000 | 2023-11-08 3:06PM EST | 2023-12-15 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240119P00105000 | 2023-12-01 12:32PM EST | 2024-01-19 | 31.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240315P00105000 | 2023-09-26 12:50PM EST | 2024-03-15 | 17.95 | 23.60 | 24.20 | 0.00 | - | 10 | 17 | 0.00% |
| ON240419P00105000 | 2023-11-29 1:04PM EST | 2024-04-19 | 33.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240621P00105000 | 2023-10-26 11:25AM EST | 2024-06-21 | 25.50 | 35.25 | 36.30 | 0.00 | - | 10 | 0 | 56.59% |
| ON240719P00105000 | 2023-10-30 2:06PM EST | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 40.25% |
| ON250117P00105000 | 2023-11-27 2:01PM EST | 2025-01-17 | 36.52 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| ON260116P00105000 | 2023-10-09 10:28AM EST | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 44.05% |
© 2023 Yahoo. All rights reserved.