ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00075000 | 2024-04-24 2:25PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 50.00% |
| ON240503C00075000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 296 | 25.00% |
| ON240510C00075000 | 2024-04-25 2:06PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| ON240517C00075000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 98 | 2,097 | 12.50% |
| ON240524C00075000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 12.50% |
| ON240531C00075000 | 2024-04-25 11:20AM EDT | 2024-05-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| ON240621C00075000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 48 | 1,532 | 6.25% |
| ON240719C00075000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 80 | 1,507 | 6.25% |
| ON240920C00075000 | 2024-04-25 2:33PM EDT | 2024-09-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 6.25% |
| ON241018C00075000 | 2024-04-25 9:37AM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 3.13% |
| ON241220C00075000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| ON250117C00075000 | 2024-04-25 1:53PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 3.13% |
| ON250620C00075000 | 2024-04-23 1:03PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 30 | 174 | 3.13% |
| ON260116C00075000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240503P00075000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ON240510P00075000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240517P00075000 | 2024-04-25 10:55AM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 2024-05-24 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON240531P00075000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ON240621P00075000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,750 | 0.00% |
| ON240719P00075000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 13.39 | 0.00 | 0.00 | 0.00 | - | 20 | 955 | 0.00% |
| ON240920P00075000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 540 | 0.00% |
| ON241018P00075000 | 2024-04-19 11:33AM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ON241220P00075000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ON250117P00075000 | 2024-04-19 2:19PM EDT | 2025-01-17 | 17.39 | 0.00 | 0.00 | 0.00 | - | 527 | 3,633 | 0.00% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 494 | 0.00% |
© 2024 Yahoo. All rights reserved.