ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00085000 | 2024-04-25 11:32AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 182.81% |
| ON240503C00085000 | 2024-04-25 2:14PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 61 | 67.97% |
| ON240510C00085000 | 2024-04-08 2:02PM EDT | 2024-05-10 | 0.43 | 0.03 | 0.24 | 0.00 | - | - | 1 | 61.13% |
| ON240517C00085000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 0.20 | 0.20 | 0.24 | +0.03 | +17.65% | 1 | 461 | 55.47% |
| ON240524C00085000 | 2024-04-25 12:57PM EDT | 2024-05-24 | 0.33 | 0.29 | 0.48 | 0.00 | - | 1 | 32 | 54.64% |
| ON240621C00085000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 0.68 | 0.70 | 0.79 | +0.03 | +4.62% | 1 | 804 | 47.02% |
| ON240719C00085000 | 2024-04-25 11:44AM EDT | 2024-07-19 | 1.06 | 1.14 | 1.27 | 0.00 | - | 2 | 434 | 44.63% |
| ON240920C00085000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 2.42 | 2.73 | 2.87 | 0.00 | - | 200 | 554 | 46.16% |
| ON241018C00085000 | 2024-04-24 3:42PM EDT | 2024-10-18 | 2.91 | 3.40 | 3.50 | 0.00 | - | 1 | 120 | 46.27% |
| ON241220C00085000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 4.14 | 4.65 | 4.90 | 0.00 | - | 1 | 120 | 46.80% |
| ON250117C00085000 | 2024-04-24 11:39AM EDT | 2025-01-17 | 4.64 | 5.25 | 5.45 | 0.00 | - | 2 | 3,858 | 46.83% |
| ON250620C00085000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 7.45 | 8.45 | 8.65 | 0.00 | - | 1 | 161 | 48.65% |
| ON260116C00085000 | 2024-04-22 3:48PM EDT | 2026-01-16 | 8.55 | 11.40 | 12.20 | 0.00 | - | 3 | 135 | 49.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 17.30 | 19.45 | 0.00 | - | 1 | 6 | 90.33% |
| ON240621P00085000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 23.75 | 17.90 | 18.25 | 0.00 | - | 2 | 272 | 51.78% |
| ON240719P00085000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 24.76 | 17.95 | 18.65 | 0.00 | - | 1 | 711 | 49.02% |
| ON240920P00085000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 24.40 | 18.85 | 19.70 | 0.00 | - | 3 | 85 | 45.06% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 19.15 | 19.55 | 0.00 | - | 3 | 421 | 40.34% |
| ON241220P00085000 | 2024-03-27 10:04AM EDT | 2024-12-20 | 16.85 | 19.90 | 20.50 | 0.00 | - | 2 | 37 | 39.78% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 19.45 | 20.70 | 0.00 | - | 3 | 1,468 | 38.62% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 21.20 | 22.30 | 0.00 | - | 50 | 656 | 36.81% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 42.77% |
© 2024 Yahoo. All rights reserved.