ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250815C00040000 | 2024-09-03 2:33PM EDT | 40.00 | 33.70 | 32.10 | 33.60 | 0.00 | - | - | 2 | 46.44% |
| ON250815C00045000 | 2024-09-03 12:16PM EDT | 45.00 | 31.30 | 28.55 | 30.40 | 0.00 | - | - | 1 | 55.43% |
| ON250815C00050000 | 2024-08-30 9:51AM EDT | 50.00 | 32.75 | 27.00 | 29.20 | 0.00 | - | 1 | 1 | 63.29% |
| ON250815C00055000 | 2024-09-26 3:10PM EDT | 55.00 | 24.52 | 23.20 | 24.00 | 0.00 | - | 8 | 12 | 55.81% |
| ON250815C00065000 | 2024-10-11 3:35PM EDT | 65.00 | 16.10 | 16.55 | 17.65 | 0.00 | - | 10 | 12 | 51.59% |
| ON250815C00070000 | 2024-10-11 11:20AM EDT | 70.00 | 13.70 | 14.15 | 14.90 | 0.00 | - | 2 | 10 | 50.70% |
| ON250815C00075000 | 2024-09-23 9:52AM EDT | 75.00 | 10.85 | 12.25 | 12.55 | 0.00 | - | - | 20 | 50.45% |
| ON250815C00080000 | 2024-10-09 10:22AM EDT | 80.00 | 9.30 | 10.15 | 10.45 | 0.00 | - | 1 | 220 | 49.83% |
| ON250815C00085000 | 2024-10-09 12:14PM EDT | 85.00 | 7.80 | 8.45 | 8.70 | 0.00 | - | 30 | 32 | 49.03% |
| ON250815C00090000 | 2024-10-04 1:33PM EDT | 90.00 | 7.10 | 6.95 | 7.20 | 0.00 | - | 13 | 15 | 48.32% |
| ON250815C00095000 | 2024-10-04 1:33PM EDT | 95.00 | 5.85 | 5.50 | 5.90 | 0.00 | - | 38 | 50 | 47.56% |
| ON250815C00100000 | 2024-10-14 11:43AM EDT | 100.00 | 4.60 | 4.60 | 4.90 | +0.65 | +16.46% | 1 | 81 | 47.28% |
| ON250815C00105000 | 2024-10-11 3:01PM EDT | 105.00 | 3.40 | 2.96 | 4.00 | 0.00 | - | 1 | 81 | 46.75% |
| ON250815C00110000 | 2024-09-20 2:10PM EDT | 110.00 | 2.58 | 3.10 | 3.30 | 0.00 | - | 16 | 22 | 46.50% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250815P00035000 | 2024-09-06 10:23AM EDT | 35.00 | 0.98 | 0.34 | 1.35 | 0.00 | - | 1 | 1 | 55.69% |
| ON250815P00040000 | 2024-10-11 12:35PM EDT | 40.00 | 1.28 | 1.14 | 1.28 | 0.00 | - | 1 | 7 | 51.56% |
| ON250815P00045000 | 2024-10-11 2:59PM EDT | 45.00 | 2.01 | 1.77 | 2.14 | 0.00 | - | 1 | 16 | 50.15% |
| ON250815P00050000 | 2024-10-11 3:53PM EDT | 50.00 | 3.00 | 2.48 | 2.85 | 0.00 | - | 51 | 188 | 48.08% |
| ON250815P00055000 | 2024-10-11 3:53PM EDT | 55.00 | 4.30 | 3.85 | 4.10 | 0.00 | - | 30 | 158 | 46.70% |
| ON250815P00060000 | 2024-10-14 1:00PM EDT | 60.00 | 5.50 | 5.30 | 5.60 | -1.05 | -16.03% | 10 | 18 | 45.12% |
| ON250815P00065000 | 2024-10-01 9:33AM EDT | 65.00 | 7.73 | 7.20 | 7.45 | 0.00 | - | 2 | 41 | 43.75% |
| ON250815P00070000 | 2024-10-09 2:03PM EDT | 70.00 | 10.45 | 9.35 | 10.60 | 0.00 | - | 2 | 3 | 46.23% |
| ON250815P00075000 | 2024-10-08 11:10AM EDT | 75.00 | 13.18 | 11.85 | 12.15 | 0.00 | - | 2 | 5 | 41.11% |
| ON250815P00080000 | 2024-10-08 2:39PM EDT | 80.00 | 16.25 | 14.70 | 16.05 | 0.00 | - | 1 | 2 | 43.79% |
| ON250815P00095000 | 2024-09-24 2:48PM EDT | 95.00 | 27.00 | 25.10 | 25.60 | 0.00 | - | 1 | 8 | 36.85% |
| ON250815P00100000 | 2024-09-19 12:06PM EDT | 100.00 | 28.35 | 28.90 | 29.60 | 0.00 | - | - | 1 | 35.58% |
© 2024 Yahoo. All rights reserved.