ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00090000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 991 | 128 | 82.03% |
| ON240510C00090000 | 2024-04-10 10:26AM EDT | 2024-05-10 | 0.27 | 0.02 | 0.13 | 0.00 | - | 5 | 0 | 69.14% |
| ON240517C00090000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.14 | 0.02 | 0.25 | +0.04 | +40.00% | 18 | 4,515 | 61.91% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.75 | +0.02 | +9.52% | 12 | 1 | 61.67% |
| ON240621C00090000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.42 | 0.44 | 0.50 | +0.08 | +23.53% | 17 | 611 | 49.37% |
| ON240719C00090000 | 2024-04-26 12:24PM EDT | 2024-07-19 | 0.86 | 0.58 | 1.05 | +0.25 | +40.98% | 20 | 960 | 48.98% |
| ON240920C00090000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 2.20 | 1.29 | 4.30 | +0.52 | +30.95% | 10 | 405 | 51.71% |
| ON241018C00090000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 2.26 | 2.26 | 2.83 | 0.00 | - | 204 | 307 | 47.63% |
| ON241220C00090000 | 2024-04-26 1:07PM EDT | 2024-12-20 | 4.20 | 3.90 | 4.30 | +0.65 | +18.31% | 5 | 270 | 48.84% |
| ON250117C00090000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 4.65 | 4.45 | 5.35 | +0.70 | +17.72% | 8 | 619 | 51.25% |
| ON250620C00090000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 5.07 | 7.15 | 7.70 | 0.00 | - | 19 | 589 | 49.33% |
| ON260116C00090000 | 2024-04-26 1:12PM EDT | 2026-01-16 | 11.20 | 10.10 | 11.15 | +1.15 | +11.44% | 26 | 1,442 | 50.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 216.02% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 20.60 | 23.40 | 0.00 | - | 2 | 51 | 66.41% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 0.00% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 2024-09-20 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 30.66% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 2024-10-18 | 21.30 | 21.05 | 23.60 | 0.00 | - | 1 | 42 | 39.21% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 46.29% |
| ON250117P00090000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 29.55 | 23.50 | 24.55 | 0.00 | - | 525 | 2,606 | 37.45% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 21.40% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 44.09% |
© 2024 Yahoo. All rights reserved.