ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011C00080000 | 2024-10-08 3:49PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1 | 1,293 | 52.34% |
| ON241018C00080000 | 2024-10-08 3:43PM EDT | 2024-10-18 | 0.22 | 0.13 | 0.24 | 0.00 | - | 58 | 2,298 | 51.47% |
| ON241025C00080000 | 2024-10-08 10:12AM EDT | 2024-10-25 | 0.47 | 0.46 | 0.57 | -0.10 | -17.54% | 4 | 138 | 51.03% |
| ON241101C00080000 | 2024-10-08 3:27PM EDT | 2024-11-01 | 1.16 | 1.05 | 1.34 | +0.01 | +0.87% | 1 | 102 | 56.13% |
| ON241108C00080000 | 2024-10-08 11:51AM EDT | 2024-11-08 | 1.74 | 1.67 | 2.01 | -0.50 | -22.32% | 13 | 9 | 59.52% |
| ON241115C00080000 | 2024-10-08 3:42PM EDT | 2024-11-15 | 2.08 | 1.96 | 2.04 | -0.14 | -6.31% | 30 | 320 | 56.01% |
| ON241220C00080000 | 2024-10-08 1:52PM EDT | 2024-12-20 | 3.05 | 3.05 | 3.15 | -0.19 | -5.86% | 8 | 3,661 | 50.56% |
| ON250117C00080000 | 2024-10-08 12:54PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.00 | -0.20 | -4.76% | 9 | 5,530 | 49.61% |
| ON250321C00080000 | 2024-10-08 2:59PM EDT | 2025-03-21 | 5.95 | 5.75 | 6.05 | -0.20 | -3.25% | 11 | 888 | 50.26% |
| ON250417C00080000 | 2024-10-02 3:46PM EDT | 2025-04-17 | 7.40 | 6.50 | 6.70 | 0.00 | - | 2 | 7 | 49.83% |
| ON250620C00080000 | 2024-09-27 10:10AM EDT | 2025-06-20 | 11.00 | 8.00 | 8.35 | 0.00 | - | 1 | 447 | 50.21% |
| ON250815C00080000 | 2024-10-04 1:33PM EDT | 2025-08-15 | 10.25 | 9.30 | 9.65 | 0.00 | - | 49 | 219 | 50.49% |
| ON250919C00080000 | 2024-10-01 10:39AM EDT | 2025-09-19 | 10.75 | 9.65 | 10.30 | 0.00 | - | 1 | 31 | 50.24% |
| ON260116C00080000 | 2024-09-27 11:02AM EDT | 2026-01-16 | 12.00 | 11.50 | 12.60 | -3.01 | -20.05% | 1 | 212 | 50.59% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00080000 | 2024-10-08 10:34AM EDT | 2024-10-18 | 9.40 | 9.40 | 9.85 | +1.20 | +14.63% | 6 | 543 | 57.96% |
| ON241025P00080000 | 2024-10-01 12:32PM EDT | 2024-10-25 | 9.75 | 9.60 | 10.75 | 0.00 | - | - | 1 | 54.64% |
| ON241115P00080000 | 2024-10-08 11:45AM EDT | 2024-11-15 | 11.09 | 10.95 | 11.85 | +0.99 | +9.80% | 10 | 14 | 55.10% |
| ON241220P00080000 | 2024-10-08 11:45AM EDT | 2024-12-20 | 11.89 | 11.75 | 12.00 | +0.94 | +8.58% | 10 | 341 | 45.54% |
| ON250117P00080000 | 2024-10-08 11:47AM EDT | 2025-01-17 | 12.47 | 12.35 | 12.60 | +0.17 | +1.38% | 2 | 2,536 | 43.31% |
| ON250321P00080000 | 2024-09-27 2:09PM EDT | 2025-03-21 | 12.00 | 13.80 | 14.15 | 0.00 | - | 6 | 207 | 42.81% |
| ON250417P00080000 | 2024-09-16 3:30PM EDT | 2025-04-17 | 14.84 | 14.25 | 14.50 | 0.00 | - | 5 | 22 | 41.47% |
| ON250620P00080000 | 2024-09-10 2:09PM EDT | 2025-06-20 | 17.60 | 15.35 | 15.65 | 0.00 | - | 11 | 271 | 40.93% |
| ON250815P00080000 | 2024-10-08 2:39PM EDT | 2025-08-15 | 16.25 | 16.15 | 16.50 | 0.00 | - | 1 | 2 | 40.39% |
| ON250919P00080000 | 2024-08-30 12:13PM EDT | 2025-09-19 | 13.50 | 15.00 | 15.20 | 0.00 | - | 10 | 7 | 33.48% |
| ON260116P00080000 | 2024-09-19 2:25PM EDT | 2026-01-16 | 16.39 | 17.90 | 19.20 | 0.00 | - | 1 | 1,436 | 41.59% |
| ON270115P00080000 | 2024-09-27 10:56AM EDT | 2027-01-15 | 19.25 | 20.80 | 21.80 | 0.00 | - | 1 | 1 | 37.31% |
© 2024 Yahoo. All rights reserved.