ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:76.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00076000 | 2024-09-17 11:32AM EDT | 2024-09-20 | 0.31 | 0.25 | 0.48 | +0.16 | +106.67% | 8 | 420 | 63.38% |
| ON240927C00076000 | 2024-09-17 11:38AM EDT | 2024-09-27 | 0.86 | 0.76 | 0.82 | +0.30 | +53.57% | 13 | 102 | 50.93% |
| ON241004C00076000 | 2024-09-16 3:17PM EDT | 2024-10-04 | 0.95 | 1.29 | 1.40 | 0.00 | - | 5 | 8 | 50.73% |
| ON241011C00076000 | 2024-09-17 11:43AM EDT | 2024-10-11 | 1.90 | 1.72 | 1.78 | +0.69 | +57.02% | 2 | 29 | 49.76% |
| ON241025C00076000 | 2024-09-11 3:57PM EDT | 2024-10-25 | 2.60 | 2.45 | 2.74 | 0.00 | - | - | 6 | 51.10% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00076000 | 2024-09-16 10:05AM EDT | 2024-09-20 | 5.00 | 4.40 | 4.55 | 0.00 | - | 1 | 141 | 0.00% |
| ON240927P00076000 | 2024-09-17 11:38AM EDT | 2024-09-27 | 4.75 | 4.90 | 5.00 | -1.50 | -24.00% | 12 | 23 | 0.00% |
| ON241004P00076000 | 2024-08-28 10:47AM EDT | 2024-10-04 | 4.30 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 34.72% |
| ON241011P00076000 | 2024-09-10 1:16PM EDT | 2024-10-11 | 9.38 | 5.65 | 5.85 | 0.00 | - | 2 | 3 | 32.32% |
© 2024 Yahoo. All rights reserved.