ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00069000 | 2024-04-23 12:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 88 | 50.00% |
| ON240503C00069000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 0.76 | 0.75 | 0.83 | +0.04 | +5.56% | 35 | 70 | 70.90% |
| ON240510C00069000 | 2024-04-23 10:13AM EDT | 2024-05-10 | 1.06 | 0.95 | 1.24 | -1.61 | -60.30% | 6 | 14 | 63.04% |
| ON240524C00069000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 1.50 | 1.43 | 1.74 | +0.15 | +11.11% | 2 | 2 | 55.66% |
| ON240531C00069000 | 2024-04-22 11:06AM EDT | 2024-05-31 | 1.42 | 1.59 | 1.90 | 0.00 | - | 3 | 4 | 52.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00069000 | 2024-04-23 2:45PM EDT | 2024-04-26 | 7.60 | 6.40 | 8.10 | -0.42 | -5.24% | 154 | 85 | 117.09% |
| ON240503P00069000 | 2024-04-22 1:06PM EDT | 2024-05-03 | 9.06 | 7.40 | 8.35 | 0.00 | - | 4 | 44 | 62.60% |
| ON240510P00069000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 8.27 | 8.05 | 8.45 | -0.54 | -6.13% | 5 | 20 | 59.03% |
| ON240524P00069000 | 2024-04-19 3:04PM EDT | 2024-05-24 | 8.55 | 7.20 | 9.50 | -1.50 | -14.93% | 5 | 4 | 65.11% |
| ON240531P00069000 | 2024-04-15 1:40PM EDT | 2024-05-31 | 6.68 | 7.10 | 10.20 | 0.00 | - | - | 2 | 68.56% |
© 2024 Yahoo. All rights reserved.