ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 25.69 | 27.30 | 30.15 | 0.00 | - | 1 | 4 | 151.76% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 22.50 | 26.45 | 30.50 | 0.00 | - | 1 | 2 | 84.77% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 263.21% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 179.76% |
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 24.00 | 29.95 | 31.45 | 0.00 | - | 2 | 2 | 69.43% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 30.70 | 29.90 | 31.10 | +1.80 | +6.23% | 1 | 18 | 63.84% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 30.05 | 34.90 | 0.00 | - | 1 | 100 | 64.29% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 33.55 | 36.10 | 0.00 | - | 1 | 2 | 64.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 91.41% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 94.68% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 0.15 | 0.02 | 0.44 | 0.00 | - | 3 | 27 | 61.82% |
| ON240920P00040000 | 2024-04-23 10:21AM EDT | 2024-09-20 | 0.63 | 0.14 | 0.95 | 0.00 | - | 3 | 29 | 55.86% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.95 | 0.18 | 0.99 | 0.00 | - | 1 | 21 | 52.08% |
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 0.80 | 0.16 | 1.17 | -0.14 | -14.89% | 2 | 30 | 53.39% |
| ON250117P00040000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 1.18 | 0.80 | 1.21 | 0.00 | - | 12 | 102 | 51.00% |
| ON250620P00040000 | 2024-04-22 11:44AM EDT | 2025-06-20 | 2.79 | 1.86 | 2.71 | 0.00 | - | 1 | 53 | 52.84% |
| ON260116P00040000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 3.10 | 2.80 | 3.00 | 0.00 | - | 10 | 126 | 44.85% |
© 2024 Yahoo. All rights reserved.