ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:72.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00072000 | 2024-04-26 2:36PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.04 | +0.02 | - | 1 | 365 | 53.91% |
| ON240503C00072000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 1.93 | 1.92 | 1.95 | +0.81 | +72.32% | 232 | 255 | 82.47% |
| ON240510C00072000 | 2024-04-26 2:00PM EDT | 2024-05-10 | 2.39 | 2.19 | 2.28 | +0.97 | +68.31% | 25 | 44 | 65.92% |
| ON240524C00072000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 2.89 | 2.78 | 2.89 | +1.08 | +59.67% | 5 | 16 | 55.52% |
| ON240531C00072000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 3.14 | 2.98 | 3.10 | +0.94 | +42.73% | 11 | 21 | 52.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00072000 | 2024-04-19 1:19PM EDT | 2024-04-26 | 10.75 | 3.55 | 4.20 | 0.00 | - | 10 | 0 | 100.78% |
| ON240503P00072000 | 2024-04-19 11:26AM EDT | 2024-05-03 | 5.15 | 5.50 | 6.55 | -5.14 | -49.95% | 1 | 61 | 96.73% |
| ON240510P00072000 | 2024-04-26 10:04AM EDT | 2024-05-10 | 6.22 | 5.40 | 5.95 | -5.32 | -46.10% | 1 | 9 | 64.04% |
| ON240524P00072000 | 2024-04-15 2:29PM EDT | 2024-05-24 | 8.54 | 6.15 | 6.35 | 0.00 | - | - | 0 | 53.86% |
| ON240531P00072000 | 2024-04-19 1:47PM EDT | 2024-05-31 | 11.89 | 6.30 | 6.55 | 0.00 | - | 1 | 1 | 50.44% |
© 2024 Yahoo. All rights reserved.