ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 184.38% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 103.32% |
| ON240517C00095000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.31 | 0.00 | - | 3 | 364 | 75.00% |
| ON240621C00095000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.28 | 0.21 | 0.38 | 0.00 | - | 3 | 1,140 | 52.44% |
| ON240719C00095000 | 2024-04-25 10:38AM EDT | 2024-07-19 | 0.45 | 0.42 | 0.49 | -0.06 | -10.53% | 4 | 763 | 47.80% |
| ON240920C00095000 | 2024-04-23 10:09AM EDT | 2024-09-20 | 0.86 | 1.31 | 1.40 | 0.00 | - | 1 | 784 | 47.46% |
| ON241018C00095000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.66 | 1.74 | 1.98 | 0.00 | - | 4 | 41 | 48.51% |
| ON241220C00095000 | 2024-04-18 9:56AM EDT | 2024-12-20 | 2.26 | 2.82 | 3.00 | 0.00 | - | 9 | 88 | 48.21% |
| ON250117C00095000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 3.40 | 3.25 | 3.35 | +0.46 | +16.79% | 4 | 2,791 | 47.58% |
| ON250620C00095000 | 2024-04-23 3:41PM EDT | 2025-06-20 | 4.35 | 5.35 | 6.05 | 0.00 | - | 6 | 364 | 48.88% |
| ON260116C00095000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 7.00 | 8.85 | 9.25 | 0.00 | - | 1 | 41 | 49.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00095000 | 2024-03-12 11:34AM EDT | 2024-05-17 | 14.95 | 24.40 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 71.68% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 51.22% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 0.00% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 28.80 | 30.35 | 0.00 | - | 5 | 204 | 38.17% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 0.00% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 30.25 | 33.05 | 0.00 | - | 1 | 50 | 34.96% |
© 2024 Yahoo. All rights reserved.