ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00095000 | 2024-09-13 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 5 | 1,506 | 99.22% |
| ON240927C00095000 | 2024-09-04 9:30AM EDT | 2024-09-27 | 0.36 | 0.01 | 0.20 | 0.00 | - | 1 | 8 | 75.20% |
| ON241004C00095000 | 2024-09-12 10:01AM EDT | 2024-10-04 | 0.05 | 0.01 | 0.45 | 0.00 | - | 5 | 7 | 69.53% |
| ON241018C00095000 | 2024-09-13 1:14PM EDT | 2024-10-18 | 0.17 | 0.10 | 0.44 | +0.01 | +6.25% | 2 | 5,334 | 55.08% |
| ON241220C00095000 | 2024-09-11 3:37PM EDT | 2024-12-20 | 1.06 | 1.13 | 1.24 | 0.00 | - | 19 | 1,348 | 47.34% |
| ON250117C00095000 | 2024-09-13 9:36AM EDT | 2025-01-17 | 1.65 | 1.61 | 1.70 | +0.36 | +27.91% | 2 | 4,079 | 46.08% |
| ON250321C00095000 | 2024-09-11 3:16PM EDT | 2025-03-21 | 2.56 | 3.00 | 3.30 | 0.00 | - | 1 | 25 | 48.04% |
| ON250417C00095000 | 2024-09-13 10:59AM EDT | 2025-04-17 | 3.55 | 3.55 | 3.70 | +0.05 | +1.43% | 1 | 1 | 47.12% |
| ON250620C00095000 | 2024-09-11 12:43PM EDT | 2025-06-20 | 4.90 | 4.85 | 5.05 | +0.95 | +24.05% | 1 | 930 | 47.58% |
| ON250815C00095000 | 2024-08-08 1:20PM EDT | 2025-08-15 | 6.65 | 4.55 | 5.40 | 0.00 | - | - | 12 | 44.83% |
| ON250919C00095000 | 2024-08-28 11:40AM EDT | 2025-09-19 | 7.75 | 6.45 | 6.70 | 0.00 | - | 9 | 9 | 47.53% |
| ON260116C00095000 | 2024-09-06 11:53AM EDT | 2026-01-16 | 7.40 | 8.35 | 8.80 | 0.00 | - | 20 | 533 | 47.96% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 286.82% |
| ON241018P00095000 | 2024-07-24 11:12AM EDT | 2024-10-18 | 23.25 | 18.40 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON241220P00095000 | 2024-09-06 12:59PM EDT | 2024-12-20 | 27.55 | 22.65 | 24.35 | 0.00 | - | 3 | 8 | 45.34% |
| ON250117P00095000 | 2024-08-19 10:33AM EDT | 2025-01-17 | 20.28 | 23.30 | 25.25 | 0.00 | - | 2 | 164 | 48.49% |
| ON250620P00095000 | 2024-09-10 3:11PM EDT | 2025-06-20 | 28.95 | 25.50 | 26.50 | 0.00 | - | 76 | 279 | 39.07% |
| ON250815P00095000 | 2024-09-04 10:00AM EDT | 2025-08-15 | 27.05 | 25.90 | 26.70 | 0.00 | - | 10 | 8 | 36.55% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 43.36% |
© 2024 Yahoo. All rights reserved.