ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-07-18 2:45PM EDT | 2024-09-20 | 36.65 | 34.15 | 38.00 | 0.00 | - | 1 | 2 | 518.85% |
| ON241220C00040000 | 2024-07-11 11:36AM EDT | 2024-12-20 | 36.00 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 78.52% |
| ON250117C00040000 | 2024-08-29 10:37AM EDT | 2025-01-17 | 38.80 | 32.00 | 34.05 | 0.00 | - | 1 | 0 | 80.59% |
| ON250417C00040000 | 2024-09-03 2:32PM EDT | 2025-04-17 | 32.50 | 33.20 | 34.70 | 0.00 | - | - | 2 | 72.61% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 35.75 | 36.80 | 0.00 | - | 1 | 100 | 83.59% |
| ON250815C00040000 | 2024-09-03 2:33PM EDT | 2025-08-15 | 33.70 | 34.30 | 35.55 | 0.00 | - | - | 0 | 66.25% |
| ON250919C00040000 | 2024-09-06 1:26PM EDT | 2025-09-19 | 32.50 | 34.25 | 35.30 | 0.00 | - | 3 | 7 | 61.91% |
| ON260116C00040000 | 2024-09-06 12:04PM EDT | 2026-01-16 | 32.42 | 35.05 | 36.30 | 0.00 | - | 5 | 39 | 59.57% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00040000 | 2024-09-12 10:29AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 69 | 168.75% |
| ON241004P00040000 | 2024-09-12 2:38PM EDT | 2024-10-04 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 146.68% |
| ON241018P00040000 | 2024-08-06 2:02PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 113.57% |
| ON241220P00040000 | 2024-08-12 11:15AM EDT | 2024-12-20 | 0.34 | 0.12 | 0.75 | 0.00 | - | 1 | 37 | 69.97% |
| ON250117P00040000 | 2024-09-11 12:39PM EDT | 2025-01-17 | 0.46 | 0.14 | 0.78 | 0.00 | - | 1 | 143 | 62.45% |
| ON250321P00040000 | 2024-08-26 2:37PM EDT | 2025-03-21 | 0.50 | 0.45 | 0.76 | 0.00 | - | - | 2 | 54.15% |
| ON250417P00040000 | 2024-08-22 11:54AM EDT | 2025-04-17 | 0.65 | 0.73 | 0.83 | 0.00 | - | - | 0 | 53.76% |
| ON250620P00040000 | 2024-09-11 1:34PM EDT | 2025-06-20 | 1.37 | 1.05 | 2.30 | 0.00 | - | 1 | 59 | 58.20% |
| ON250815P00040000 | 2024-08-30 12:37PM EDT | 2025-08-15 | 1.01 | 1.20 | 1.98 | 0.00 | - | 1 | 4 | 52.30% |
| ON260116P00040000 | 2024-09-10 1:26PM EDT | 2026-01-16 | 2.66 | 2.11 | 2.32 | 0.00 | - | 10 | 152 | 48.88% |
© 2024 Yahoo. All rights reserved.