ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00078000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.97 | 0.89 | 1.00 | +0.46 | +90.20% | 436 | 275 | 87.50% |
| ON240809C00078000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 0.92 | 1.10 | 1.42 | -0.03 | -3.16% | 6 | 25 | 69.53% |
| ON240816C00078000 | 2024-07-26 1:32PM EDT | 2024-08-16 | 1.27 | 1.36 | 1.83 | -0.33 | -20.62% | 11 | 62 | 62.99% |
| ON240823C00078000 | 2024-07-26 2:13PM EDT | 2024-08-23 | 1.62 | 0.78 | 2.59 | -1.88 | -53.71% | 1 | 3 | 55.96% |
| ON240830C00078000 | 2024-07-26 12:11PM EDT | 2024-08-30 | 1.93 | 1.83 | 2.22 | +0.07 | +3.76% | 2 | 5 | 54.69% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00078000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 7.87 | 7.65 | 9.30 | -2.28 | -22.46% | 8 | 80 | 76.17% |
| ON240809P00078000 | 2024-07-22 1:13PM EDT | 2024-08-09 | 5.09 | 8.20 | 10.60 | 0.00 | - | 2 | 15 | 76.61% |
| ON240816P00078000 | 2024-07-23 10:33AM EDT | 2024-08-16 | 6.64 | 7.65 | 10.55 | 0.00 | - | - | 7 | 56.98% |
| ON240823P00078000 | 2024-07-16 10:29AM EDT | 2024-08-23 | 5.19 | 8.45 | 9.80 | 0.00 | - | - | 3 | 60.30% |
© 2024 Yahoo. All rights reserved.