ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231201C00115000 | 2023-10-30 9:34AM EST | 2023-12-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON231215C00115000 | 2023-11-22 3:50PM EST | 2023-12-15 | 0.14 | 0.00 | 0.21 | 0.00 | - | 50 | 244 | 101.17% |
| ON240119C00115000 | 2023-11-24 10:18AM EST | 2024-01-19 | 0.05 | 0.00 | 0.24 | 0.00 | - | 4 | 1,490 | 58.98% |
| ON240315C00115000 | 2023-11-28 3:49PM EST | 2024-03-15 | 0.15 | 0.05 | 0.28 | -0.25 | -62.50% | 3 | 33 | 46.78% |
| ON240419C00115000 | 2023-11-22 3:50PM EST | 2024-04-19 | 0.16 | 0.07 | 0.38 | 0.00 | - | 50 | 64 | 42.92% |
| ON240621C00115000 | 2023-11-21 1:20PM EST | 2024-06-21 | 0.54 | 0.65 | 0.87 | 0.00 | - | 3 | 33 | 42.46% |
| ON240719C00115000 | 2023-11-10 3:45PM EST | 2024-07-19 | 0.85 | 0.86 | 0.91 | 0.00 | - | 1 | 23 | 40.23% |
| ON250117C00115000 | 2023-11-29 10:56AM EST | 2025-01-17 | 3.40 | 3.00 | 3.10 | +0.41 | +13.71% | 2 | 796 | 42.48% |
| ON260116C00115000 | 2023-11-09 9:43AM EST | 2026-01-16 | 6.50 | 6.80 | 7.65 | 0.00 | - | 1 | 21 | 44.09% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00115000 | 2023-10-24 2:54PM EST | 2023-12-15 | 30.00 | 45.95 | 47.25 | 0.00 | - | - | 0 | 212.89% |
| ON240119P00115000 | 2023-10-30 9:31AM EST | 2024-01-19 | 46.90 | 43.95 | 45.20 | 0.00 | - | 2 | 0 | 91.21% |
| ON240419P00115000 | 2023-10-25 9:21AM EST | 2024-04-19 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240621P00115000 | 2023-10-26 1:01PM EST | 2024-06-21 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 53.43% |
| ON240719P00115000 | 2023-10-25 1:12PM EST | 2024-07-19 | 34.87 | 45.40 | 46.15 | 0.00 | - | 6 | 0 | 52.20% |
| ON250117P00115000 | 2023-10-30 11:25AM EST | 2025-01-17 | 47.55 | 42.10 | 44.60 | 0.00 | - | 1 | 8 | 32.50% |
| ON260116P00115000 | 2023-11-09 9:43AM EST | 2026-01-16 | 50.62 | 43.20 | 45.25 | 0.00 | - | 1 | 1 | 26.64% |
© 2023 Yahoo. All rights reserved.