ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:90.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215C00090000 | 2023-12-01 3:51PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 612 | 25.00% |
| ON231229C00090000 | 2023-12-01 3:14PM EST | 2023-12-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ON240119C00090000 | 2023-12-04 3:41PM EST | 2024-01-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 4,575 | 12.50% |
| ON240315C00090000 | 2023-12-04 11:25AM EST | 2024-03-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ON240419C00090000 | 2023-12-01 3:38PM EST | 2024-04-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 6.25% |
| ON240621C00090000 | 2023-12-04 9:30AM EST | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON240719C00090000 | 2023-12-04 12:53PM EST | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 6.25% |
| ON250117C00090000 | 2023-12-01 3:56PM EST | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 112 | 661 | 3.13% |
| ON260116C00090000 | 2023-12-01 2:35PM EST | 2026-01-16 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00090000 | 2023-12-01 3:02PM EST | 2023-12-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 58 | 49 | 0.00% |
| ON240119P00090000 | 2023-11-30 3:12PM EST | 2024-01-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 400 | 385 | 0.00% |
| ON240315P00090000 | 2023-11-22 3:09PM EST | 2024-03-15 | 21.84 | 0.00 | 0.00 | 0.00 | - | 4 | 841 | 0.00% |
| ON240419P00090000 | 2023-10-23 8:38AM EST | 2024-04-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ON240621P00090000 | 2023-11-30 3:41PM EST | 2024-06-21 | 20.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240719P00090000 | 2023-11-22 3:09PM EST | 2024-07-19 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| ON250117P00090000 | 2023-11-14 11:36AM EST | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2,198 | 0.00% |
| ON260116P00090000 | 2023-10-27 12:39PM EST | 2026-01-16 | 21.53 | 25.65 | 27.30 | 0.00 | - | 2 | 0 | 37.73% |
© 2023 Yahoo. All rights reserved.