ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00070000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 617 | 25.00% |
| ON240503C00070000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 80 | 346 | 12.50% |
| ON240510C00070000 | 2024-04-25 2:25PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 72 | 6.25% |
| ON240517C00070000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 39 | 1,289 | 6.25% |
| ON240524C00070000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ON240531C00070000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 3.13% |
| ON240621C00070000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 3.73 | 0.00 | 0.00 | 0.00 | - | 28 | 3,454 | 3.13% |
| ON240719C00070000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 4.17 | 0.00 | 0.00 | 0.00 | - | 235 | 1,459 | 3.13% |
| ON240920C00070000 | 2024-04-25 2:59PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 510 | 1,248 | 1.56% |
| ON241018C00070000 | 2024-04-24 1:29PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| ON241220C00070000 | 2024-04-22 9:55AM EDT | 2024-12-20 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| ON250117C00070000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 1,922 | 1.56% |
| ON250620C00070000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 31 | 118 | 1.56% |
| ON260116C00070000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 16.62 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00070000 | 2024-04-25 12:23PM EDT | 2024-04-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ON240503P00070000 | 2024-04-25 11:32AM EDT | 2024-05-03 | 5.69 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 0.00% |
| ON240510P00070000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ON240517P00070000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 2,820 | 0.00% |
| ON240524P00070000 | 2024-04-25 11:32AM EDT | 2024-05-24 | 6.48 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| ON240531P00070000 | 2024-04-23 2:17PM EDT | 2024-05-31 | 10.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ON240621P00070000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 3,501 | 0.00% |
| ON240719P00070000 | 2024-04-25 2:14PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 276 | 1,212 | 0.00% |
| ON240920P00070000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 8.84 | 0.00 | 0.00 | 0.00 | - | 27 | 1,422 | 0.00% |
| ON241018P00070000 | 2024-04-25 2:04PM EDT | 2024-10-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 250 | 0.00% |
| ON241220P00070000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.00% |
| ON250117P00070000 | 2024-04-25 2:04PM EDT | 2025-01-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 2,545 | 0.00% |
| ON250620P00070000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 0.00% |
| ON260116P00070000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 0.00% |
© 2024 Yahoo. All rights reserved.