ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00080000 | 2024-04-22 11:50AM EDT | 2024-04-26 | 0.54 | 0.00 | 0.03 | +0.53 | +5,300.01% | 1 | 142 | 92.19% |
| ON240503C00080000 | 2024-04-24 9:38AM EDT | 2024-05-03 | 0.22 | 0.18 | 0.21 | +0.13 | +144.44% | 3 | 390 | 75.20% |
| ON240510C00080000 | 2024-04-24 11:34AM EDT | 2024-05-10 | 0.29 | 0.27 | 0.32 | +0.14 | +93.33% | 5 | 39 | 63.09% |
| ON240517C00080000 | 2024-04-24 1:42PM EDT | 2024-05-17 | 0.41 | 0.38 | 0.42 | +0.27 | +192.86% | 1,758 | 728 | 57.13% |
| ON240524C00080000 | 2024-04-12 9:36AM EDT | 2024-05-24 | 1.40 | 0.50 | 0.57 | 0.00 | - | 1 | 4 | 54.15% |
| ON240531C00080000 | 2024-04-24 11:22AM EDT | 2024-05-31 | 0.60 | 0.52 | 0.67 | +0.27 | +81.82% | 1 | 16 | 50.37% |
| ON240621C00080000 | 2024-04-24 2:57PM EDT | 2024-06-21 | 1.05 | 0.99 | 1.05 | +0.44 | +72.13% | 117 | 1,365 | 48.00% |
| ON240719C00080000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 1.59 | 1.56 | 1.62 | +0.60 | +60.61% | 132 | 1,538 | 46.07% |
| ON240920C00080000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.25 | +0.93 | +40.09% | 22 | 815 | 47.11% |
| ON241018C00080000 | 2024-04-24 2:22PM EDT | 2024-10-18 | 3.80 | 3.70 | 3.85 | +1.09 | +40.22% | 10 | 142 | 46.95% |
| ON241220C00080000 | 2024-04-24 11:24AM EDT | 2024-12-20 | 5.28 | 5.20 | 5.35 | +1.33 | +33.67% | 1 | 166 | 47.99% |
| ON250117C00080000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 6.40 | 5.75 | 5.85 | +1.90 | +42.22% | 10 | 4,408 | 47.77% |
| ON250620C00080000 | 2024-04-19 12:19PM EDT | 2025-06-20 | 7.30 | 8.35 | 8.95 | 0.00 | - | 2 | 59 | 49.37% |
| ON260116C00080000 | 2024-04-22 2:32PM EDT | 2026-01-16 | 10.00 | 11.90 | 12.25 | 0.00 | - | 5 | 170 | 49.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 13.31 | 14.95 | 15.20 | 0.00 | - | 2 | 0 | 159.96% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 2024-05-03 | 13.67 | 15.10 | 15.45 | 0.00 | - | 10 | 11 | 97.75% |
| ON240510P00080000 | 2024-04-11 11:40AM EDT | 2024-05-10 | 10.48 | 15.10 | 16.80 | 0.00 | - | - | 5 | 95.12% |
| ON240517P00080000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 19.68 | 14.15 | 15.65 | 0.00 | - | 1 | 169 | 73.10% |
| ON240621P00080000 | 2024-04-22 3:30PM EDT | 2024-06-21 | 19.40 | 14.10 | 16.80 | 0.00 | - | 1 | 1,013 | 62.09% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 16.00 | 16.85 | -5.68 | -28.59% | 2 | 1,464 | 51.64% |
| ON240920P00080000 | 2024-04-22 3:53PM EDT | 2024-09-20 | 20.28 | 16.85 | 18.30 | 0.00 | - | 1 | 1,760 | 49.57% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 49.76% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 17.90 | 18.50 | 0.00 | - | 6 | 232 | 40.17% |
| ON250117P00080000 | 2024-04-08 2:25PM EDT | 2025-01-17 | 16.10 | 18.35 | 18.65 | 0.00 | - | 1 | 1,275 | 38.77% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 21.97 | 18.95 | 20.35 | 0.00 | - | 5 | 193 | 37.42% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 19.18% |
© 2024 Yahoo. All rights reserved.