ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00054000 | 2024-04-19 12:12PM EDT | 54.00 | 8.00 | 13.05 | 14.50 | 0.00 | - | 2 | 2 | 125.00% |
| ON240503C00057000 | 2024-04-26 3:37PM EDT | 57.00 | 11.50 | 10.50 | 13.50 | +5.65 | +96.58% | 1 | 4 | 129.10% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 9.40 | 9.90 | 0.00 | - | 3 | 3 | 95.12% |
| ON240503C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 8.86 | 8.60 | 9.05 | +2.46 | +38.44% | 42 | 63 | 95.31% |
| ON240503C00061000 | 2024-04-26 3:55PM EDT | 61.00 | 8.11 | 7.80 | 8.30 | +2.36 | +41.04% | 48 | 106 | 96.19% |
| ON240503C00062000 | 2024-04-26 3:45PM EDT | 62.00 | 7.15 | 5.45 | 7.50 | +1.25 | +21.19% | 17 | 109 | 63.09% |
| ON240503C00063000 | 2024-04-26 3:27PM EDT | 63.00 | 6.47 | 6.30 | 6.75 | +1.51 | +30.44% | 13 | 478 | 94.43% |
| ON240503C00064000 | 2024-04-26 3:36PM EDT | 64.00 | 5.81 | 3.85 | 6.00 | +1.22 | +26.58% | 28 | 70 | 64.75% |
| ON240503C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 5.13 | 4.05 | 5.35 | +1.28 | +33.25% | 94 | 177 | 79.44% |
| ON240503C00066000 | 2024-04-26 3:58PM EDT | 66.00 | 4.59 | 2.77 | 4.95 | +1.27 | +38.25% | 209 | 425 | 73.10% |
| ON240503C00067000 | 2024-04-26 3:59PM EDT | 67.00 | 4.10 | 3.95 | 4.10 | +1.27 | +44.88% | 266 | 244 | 93.07% |
| ON240503C00068000 | 2024-04-26 3:59PM EDT | 68.00 | 3.45 | 3.40 | 3.60 | +1.13 | +48.71% | 544 | 612 | 92.38% |
| ON240503C00069000 | 2024-04-26 3:59PM EDT | 69.00 | 3.02 | 2.96 | 3.15 | +1.02 | +51.00% | 638 | 127 | 92.63% |
| ON240503C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.58 | 2.46 | 2.74 | +0.98 | +61.25% | 747 | 346 | 91.41% |
| ON240503C00071000 | 2024-04-26 3:59PM EDT | 71.00 | 2.20 | 2.11 | 2.37 | +0.82 | +59.42% | 602 | 1,091 | 91.60% |
| ON240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 1.80 | 0.57 | 1.87 | +0.68 | +60.71% | 312 | 255 | 71.19% |
| ON240503C00073000 | 2024-04-26 3:59PM EDT | 73.00 | 1.52 | 1.44 | 1.73 | +0.63 | +70.79% | 417 | 126 | 90.33% |
| ON240503C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 1.37 | 1.17 | 1.34 | +0.65 | +90.28% | 366 | 71 | 87.74% |
| ON240503C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.98 | 0.93 | 1.00 | +0.40 | +68.97% | 673 | 296 | 84.96% |
| ON240503C00076000 | 2024-04-26 3:58PM EDT | 76.00 | 0.82 | 0.75 | 0.83 | +0.37 | +82.22% | 168 | 881 | 84.86% |
| ON240503C00077000 | 2024-04-26 3:55PM EDT | 77.00 | 0.61 | 0.56 | 0.66 | +0.34 | +125.93% | 223 | 39 | 83.40% |
| ON240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 0.49 | 0.46 | 0.54 | +0.20 | +68.97% | 327 | 81 | 83.89% |
| ON240503C00079000 | 2024-04-26 3:59PM EDT | 79.00 | 0.37 | 0.36 | 0.42 | +0.09 | +32.14% | 83 | 120 | 83.20% |
| ON240503C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.30 | 0.24 | 0.33 | +0.14 | +87.50% | 707 | 393 | 81.54% |
| ON240503C00081000 | 2024-04-26 3:57PM EDT | 81.00 | 0.21 | 0.21 | 0.25 | +0.11 | +110.00% | 274 | 63 | 82.03% |
| ON240503C00082000 | 2024-04-26 3:59PM EDT | 82.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 330 | 14 | 81.64% |
| ON240503C00083000 | 2024-04-26 3:57PM EDT | 83.00 | 0.15 | 0.11 | 0.16 | +0.05 | +50.00% | 364 | 21 | 81.64% |
| ON240503C00084000 | 2024-04-26 3:51PM EDT | 84.00 | 0.08 | 0.04 | 0.24 | -0.03 | -27.27% | 22 | 15 | 86.13% |
| ON240503C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 0.08 | 0.01 | 0.11 | +0.04 | +100.00% | 97 | 61 | 78.13% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.02 | 0.32 | +0.02 | +33.33% | 2 | 8 | 97.07% |
| ON240503C00087000 | 2024-04-26 3:46PM EDT | 87.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 54 | 1,441 | 111.33% |
| ON240503C00088000 | 2024-04-26 3:32PM EDT | 88.00 | 0.04 | 0.02 | 0.54 | 0.00 | - | 50 | 15 | 115.23% |
| ON240503C00090000 | 2024-04-26 3:32PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 991 | 128 | 82.03% |
| ON240503C00105000 | 2024-04-24 1:40PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 2 | 123.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 150.00% |
| ON240503P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 66 | 33 | 99.22% |
| ON240503P00053000 | 2024-04-26 3:55PM EDT | 53.00 | 0.09 | 0.05 | 0.62 | -0.01 | -10.00% | 714 | 14 | 124.22% |
| ON240503P00054000 | 2024-04-26 3:59PM EDT | 54.00 | 0.09 | 0.05 | 0.14 | -0.05 | -35.71% | 213 | 400 | 90.23% |
| ON240503P00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 203 | 165 | 94.14% |
| ON240503P00057000 | 2024-04-26 3:59PM EDT | 57.00 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 481 | 55 | 93.07% |
| ON240503P00058000 | 2024-04-26 3:59PM EDT | 58.00 | 0.40 | 0.38 | 0.53 | -0.19 | -32.20% | 282 | 344 | 95.41% |
| ON240503P00059000 | 2024-04-26 3:59PM EDT | 59.00 | 0.52 | 0.49 | 0.55 | -0.08 | -13.33% | 279 | 115 | 91.41% |
| ON240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.68 | 0.65 | 0.70 | -0.11 | -13.92% | 2,075 | 1,570 | 91.21% |
| ON240503P00061000 | 2024-04-26 3:59PM EDT | 61.00 | 0.85 | 0.83 | 0.90 | -0.10 | -10.53% | 266 | 200 | 91.11% |
| ON240503P00062000 | 2024-04-26 3:59PM EDT | 62.00 | 1.07 | 0.72 | 1.13 | -0.05 | -4.46% | 391 | 268 | 84.77% |
| ON240503P00063000 | 2024-04-26 3:58PM EDT | 63.00 | 1.33 | 0.97 | 1.48 | -0.24 | -15.29% | 1,260 | 6,214 | 86.43% |
| ON240503P00064000 | 2024-04-26 3:59PM EDT | 64.00 | 1.63 | 1.60 | 1.70 | -0.20 | -10.93% | 4,782 | 236 | 90.23% |
| ON240503P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 1.98 | 1.50 | 2.07 | -0.36 | -15.38% | 4,264 | 533 | 83.74% |
| ON240503P00066000 | 2024-04-26 3:59PM EDT | 66.00 | 2.40 | 2.06 | 2.50 | -0.40 | -14.29% | 881 | 845 | 86.62% |
| ON240503P00067000 | 2024-04-26 3:59PM EDT | 67.00 | 2.84 | 2.72 | 3.90 | -0.30 | -9.55% | 1,208 | 52 | 102.39% |
| ON240503P00068000 | 2024-04-26 3:59PM EDT | 68.00 | 3.30 | 3.15 | 3.70 | -1.00 | -23.26% | 1,478 | 81 | 91.99% |
| ON240503P00069000 | 2024-04-26 3:55PM EDT | 69.00 | 3.80 | 3.80 | 3.90 | -1.20 | -24.00% | 322 | 55 | 88.77% |
| ON240503P00070000 | 2024-04-26 3:35PM EDT | 70.00 | 4.35 | 4.30 | 4.50 | -1.34 | -23.55% | 48 | 60 | 87.65% |
| ON240503P00071000 | 2024-04-26 3:42PM EDT | 71.00 | 5.01 | 4.80 | 5.20 | -4.83 | -49.09% | 26 | 40 | 86.62% |
| ON240503P00072000 | 2024-04-26 3:18PM EDT | 72.00 | 5.26 | 5.45 | 5.80 | -5.03 | -48.88% | 3 | 61 | 85.01% |
| ON240503P00073000 | 2024-04-22 1:03PM EDT | 73.00 | 12.70 | 6.10 | 6.55 | 0.00 | - | 7 | 79 | 84.28% |
| ON240503P00074000 | 2024-04-25 2:21PM EDT | 74.00 | 7.99 | 6.80 | 7.25 | 0.00 | - | 1 | 19 | 82.13% |
| ON240503P00075000 | 2024-04-26 1:34PM EDT | 75.00 | 7.10 | 7.60 | 8.05 | -2.23 | -23.90% | 3 | 13 | 82.03% |
| ON240503P00076000 | 2024-04-16 2:50PM EDT | 76.00 | 12.23 | 8.40 | 9.00 | 0.00 | - | - | 16 | 83.69% |
| ON240503P00077000 | 2024-04-16 2:50PM EDT | 77.00 | 12.06 | 9.15 | 9.75 | 0.00 | - | 16 | 21 | 78.81% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 10.10 | 10.65 | 0.00 | - | - | 1 | 80.57% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 11.00 | 12.25 | 0.00 | - | 1 | 1 | 98.05% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 80.00 | 13.67 | 11.70 | 14.10 | 0.00 | - | 10 | 11 | 115.43% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 14.70 | 15.60 | 0.00 | - | 6 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.