ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011C00065000 | 2024-10-11 3:26PM EDT | 2024-10-11 | 5.75 | 3.65 | 5.85 | +0.80 | +16.16% | 4 | 7 | 159.18% |
| ON241018C00065000 | 2024-10-11 11:07AM EDT | 2024-10-18 | 6.57 | 5.40 | 5.85 | +1.09 | +19.89% | 18 | 296 | 56.30% |
| ON241101C00065000 | 2024-10-11 3:26PM EDT | 2024-11-01 | 7.55 | 7.25 | 7.45 | -2.95 | -28.10% | 4 | 6 | 62.74% |
| ON241115C00065000 | 2024-10-10 12:05PM EDT | 2024-11-15 | 8.23 | 8.05 | 8.25 | 0.00 | - | 5 | 22 | 59.60% |
| ON241220C00065000 | 2024-10-11 10:04AM EDT | 2024-12-20 | 9.45 | 9.35 | 9.50 | -0.04 | -0.42% | 5 | 453 | 53.99% |
| ON250117C00065000 | 2024-10-11 9:42AM EDT | 2025-01-17 | 10.25 | 10.15 | 10.40 | -0.55 | -5.09% | 27 | 320 | 52.12% |
| ON250321C00065000 | 2024-10-01 2:55PM EDT | 2025-03-21 | 13.65 | 11.90 | 12.45 | 0.00 | - | 1 | 1 | 51.81% |
| ON250417C00065000 | 2024-09-25 2:01PM EDT | 2025-04-17 | 12.60 | 11.40 | 13.10 | 0.00 | - | 1 | 80 | 52.92% |
| ON250620C00065000 | 2024-09-30 1:05PM EDT | 2025-06-20 | 16.28 | 14.40 | 14.70 | 0.00 | - | 1 | 81 | 52.45% |
| ON250815C00065000 | 2024-10-11 3:35PM EDT | 2025-08-15 | 16.10 | 15.45 | 15.95 | -3.25 | -16.80% | 10 | 3 | 52.30% |
| ON250919C00065000 | 2024-10-04 12:00PM EDT | 2025-09-19 | 18.00 | 15.20 | 16.50 | 0.00 | - | 5 | 7 | 50.16% |
| ON260116C00065000 | 2024-10-11 12:01PM EDT | 2026-01-16 | 19.35 | 18.25 | 18.80 | +0.55 | +2.93% | 1 | 67 | 52.46% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011P00065000 | 2024-10-11 2:17PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 53 | 919 | 92.19% |
| ON241018P00065000 | 2024-10-11 3:41PM EDT | 2024-10-18 | 0.18 | 0.19 | 0.22 | -0.26 | -59.09% | 69 | 4,161 | 42.87% |
| ON241025P00065000 | 2024-10-11 3:16PM EDT | 2024-10-25 | 0.60 | 0.64 | 0.71 | -0.34 | -36.17% | 16 | 142 | 46.29% |
| ON241101P00065000 | 2024-10-10 12:51PM EDT | 2024-11-01 | 1.58 | 1.75 | 1.86 | -0.38 | -19.39% | 10 | 61 | 59.01% |
| ON241108P00065000 | 2024-10-11 1:05PM EDT | 2024-11-08 | 1.93 | 2.02 | 2.28 | -0.57 | -22.80% | 5 | 4 | 56.59% |
| ON241115P00065000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 2.45 | 2.41 | 2.53 | -0.25 | -9.26% | 183 | 364 | 55.03% |
| ON241220P00065000 | 2024-10-11 3:47PM EDT | 2024-12-20 | 3.31 | 3.40 | 3.55 | -0.39 | -10.54% | 13 | 1,394 | 49.11% |
| ON250117P00065000 | 2024-10-11 1:12PM EDT | 2025-01-17 | 3.87 | 4.05 | 4.20 | -0.19 | -4.68% | 1 | 2,581 | 46.53% |
| ON250321P00065000 | 2024-10-10 12:24PM EDT | 2025-03-21 | 5.76 | 5.55 | 5.75 | 0.00 | - | 2 | 359 | 45.46% |
| ON250417P00065000 | 2024-10-11 2:10PM EDT | 2025-04-17 | 5.80 | 5.95 | 6.20 | -0.50 | -7.94% | 50 | 641 | 44.51% |
| ON250620P00065000 | 2024-10-11 3:28PM EDT | 2025-06-20 | 7.05 | 7.15 | 7.35 | -0.40 | -5.37% | 68 | 1,835 | 43.81% |
| ON250815P00065000 | 2024-10-01 9:33AM EDT | 2025-08-15 | 7.73 | 7.95 | 8.25 | 0.00 | - | 2 | 41 | 43.42% |
| ON250919P00065000 | 2024-09-25 10:38AM EDT | 2025-09-19 | 8.60 | 8.35 | 8.60 | 0.00 | - | 1 | 252 | 42.54% |
| ON260116P00065000 | 2024-09-20 3:31PM EDT | 2026-01-16 | 10.45 | 9.65 | 10.05 | 0.00 | - | 1 | 688 | 41.64% |
| ON270115P00065000 | 2024-09-17 3:54PM EDT | 2027-01-15 | 13.05 | 11.65 | 13.40 | 0.00 | - | - | 2 | 39.82% |
© 2024 Yahoo. All rights reserved.