ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 2024-04-26 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240517C00055000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 2024-06-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| ON240719C00055000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018C00055000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 15.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ON241220C00055000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ON260116C00055000 | 2024-04-22 11:30AM EDT | 2026-01-16 | 18.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00055000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240503P00055000 | 2024-04-25 3:20PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ON240510P00055000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240517P00055000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,802 | 0 | 12.50% |
| ON240524P00055000 | 2024-04-22 3:26PM EDT | 2024-05-24 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON240531P00055000 | 2024-04-24 10:52AM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ON240621P00055000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5,959 | 0 | 12.50% |
| ON240719P00055000 | 2024-04-24 12:23PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ON240920P00055000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON241018P00055000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON241220P00055000 | 2024-04-24 10:15AM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON250117P00055000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON250620P00055000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ON260116P00055000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.