ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250417C00040000 | 2024-10-03 1:26PM EDT | 40.00 | 32.00 | 32.50 | 34.50 | 0.00 | - | 2 | 4 | 73.06% |
| ON250417C00045000 | 2024-08-29 11:14AM EDT | 45.00 | 34.90 | 30.35 | 31.75 | 0.00 | - | - | 1 | 84.84% |
| ON250417C00050000 | 2024-08-28 10:23AM EDT | 50.00 | 28.52 | 27.00 | 29.40 | 0.00 | - | 2 | 2 | 87.22% |
| ON250417C00055000 | 2024-09-26 1:30PM EDT | 55.00 | 21.30 | 20.30 | 22.40 | 0.00 | - | - | 3 | 61.50% |
| ON250417C00060000 | 2024-09-26 3:29PM EDT | 60.00 | 18.95 | 16.30 | 17.95 | 0.00 | - | 36 | 194 | 54.44% |
| ON250417C00065000 | 2024-09-25 2:01PM EDT | 65.00 | 12.60 | 13.55 | 14.20 | 0.00 | - | 1 | 80 | 51.95% |
| ON250417C00070000 | 2024-09-27 9:56AM EDT | 70.00 | 14.10 | 11.15 | 11.45 | 0.00 | - | 1 | 4 | 51.23% |
| ON250417C00075000 | 2024-10-03 2:26PM EDT | 75.00 | 8.25 | 7.50 | 9.15 | 0.00 | - | 1 | 38 | 50.81% |
| ON250417C00080000 | 2024-10-02 3:46PM EDT | 80.00 | 7.40 | 5.00 | 7.20 | 0.00 | - | 2 | 7 | 49.71% |
| ON250417C00085000 | 2024-10-01 12:21PM EDT | 85.00 | 5.57 | 5.40 | 5.90 | 0.00 | - | 1 | 6 | 50.29% |
| ON250417C00090000 | 2024-09-20 10:43AM EDT | 90.00 | 3.83 | 4.15 | 4.40 | 0.00 | - | 328 | 326 | 48.50% |
| ON250417C00095000 | 2024-09-13 10:59AM EDT | 95.00 | 3.55 | 3.15 | 3.40 | 0.00 | - | 1 | 2 | 48.02% |
| ON250417C00100000 | 2024-09-27 10:26AM EDT | 100.00 | 3.45 | 2.36 | 2.76 | 0.00 | - | 5 | 5 | 48.58% |
| ON250417C00105000 | 2024-09-27 10:47AM EDT | 105.00 | 2.72 | 1.71 | 2.38 | 0.00 | - | 1 | 14 | 50.05% |
| ON250417C00110000 | 2024-09-05 3:12PM EDT | 110.00 | 1.68 | 1.29 | 2.35 | 0.00 | - | 2 | 1 | 53.49% |
| ON250417C00115000 | 2024-09-17 1:39PM EDT | 115.00 | 1.20 | 0.98 | 1.33 | 0.00 | - | 1 | 1 | 48.49% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250417P00035000 | 2024-09-30 9:55AM EDT | 35.00 | 0.35 | 0.16 | 0.80 | 0.00 | - | 1 | 2 | 60.35% |
| ON250417P00040000 | 2024-08-22 11:54AM EDT | 40.00 | 0.65 | 0.60 | 0.94 | 0.00 | - | - | 2 | 56.25% |
| ON250417P00045000 | 2024-08-30 12:37PM EDT | 45.00 | 0.90 | 0.98 | 2.33 | 0.00 | - | 1 | 1 | 58.08% |
| ON250417P00050000 | 2024-10-01 12:48PM EDT | 50.00 | 2.08 | 1.81 | 2.08 | 0.00 | - | 3 | 8 | 50.71% |
| ON250417P00055000 | 2024-09-26 1:19PM EDT | 55.00 | 2.93 | 2.83 | 3.60 | 0.00 | - | 1 | 7 | 50.55% |
| ON250417P00060000 | 2024-09-20 3:12PM EDT | 60.00 | 4.94 | 4.20 | 4.35 | 0.00 | - | 21 | 144 | 47.10% |
| ON250417P00065000 | 2024-09-20 3:00PM EDT | 65.00 | 6.95 | 5.85 | 6.15 | 0.00 | - | 637 | 633 | 45.70% |
| ON250417P00070000 | 2024-09-16 2:48PM EDT | 70.00 | 9.00 | 6.85 | 8.35 | 0.00 | - | 1 | 9 | 44.30% |
| ON250417P00075000 | 2024-10-03 2:26PM EDT | 75.00 | 11.65 | 10.70 | 11.00 | 0.00 | - | 1 | 27 | 43.10% |
| ON250417P00080000 | 2024-09-16 3:30PM EDT | 80.00 | 14.84 | 12.55 | 14.05 | 0.00 | - | 5 | 22 | 41.90% |
| ON250417P00085000 | 2024-09-04 10:14AM EDT | 85.00 | 17.75 | 17.15 | 17.35 | 0.00 | - | 14 | 15 | 40.03% |
| ON250417P00095000 | 2024-09-24 11:11AM EDT | 95.00 | 25.50 | 23.40 | 25.90 | 0.00 | - | - | 30 | 42.19% |
| ON250417P00105000 | 2024-09-17 12:23PM EDT | 105.00 | 33.95 | 33.15 | 35.45 | 0.00 | - | 2 | 2 | 47.29% |
| ON250417P00110000 | 2024-09-10 9:30AM EDT | 110.00 | 42.00 | 38.50 | 39.05 | 0.00 | - | - | 1 | 37.40% |
© 2024 Yahoo. All rights reserved.