ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 14.95 | 15.70 | 0.00 | - | - | 1 | 86.72% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 12.45 | 16.05 | 0.00 | - | - | 2 | 72.66% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 13.00 | 13.80 | 0.00 | - | 1 | 3 | 82.42% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 10.05 | 12.85 | 0.00 | - | 2 | 7 | 74.61% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 10.05 | 10.95 | 0.00 | - | 1 | 5 | 71.88% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 9.10 | 9.80 | 0.00 | - | 33 | 45 | 63.38% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 7.35 | 8.70 | 0.00 | - | 2 | 37 | 69.24% |
| ON240510C00063000 | 2024-04-24 11:18AM EDT | 63.00 | 4.60 | 6.40 | 7.75 | 0.00 | - | 6 | 38 | 64.84% |
| ON240510C00064000 | 2024-04-29 1:38PM EDT | 64.00 | 7.25 | 5.50 | 6.80 | 0.00 | - | 11 | 15 | 60.06% |
| ON240510C00065000 | 2024-04-30 2:05PM EDT | 65.00 | 6.36 | 5.25 | 5.95 | +0.16 | +2.58% | 3 | 37 | 58.15% |
| ON240510C00066000 | 2024-04-29 1:09PM EDT | 66.00 | 7.07 | 4.20 | 5.65 | +1.78 | +33.65% | 2 | 182 | 50.34% |
| ON240510C00067000 | 2024-04-30 1:16PM EDT | 67.00 | 4.63 | 4.10 | 4.25 | +0.20 | +4.51% | 1 | 33 | 51.66% |
| ON240510C00068000 | 2024-04-30 3:22PM EDT | 68.00 | 3.72 | 3.35 | 3.55 | -0.13 | -3.38% | 50 | 123 | 50.68% |
| ON240510C00069000 | 2024-04-30 2:10PM EDT | 69.00 | 3.30 | 2.74 | 2.86 | +0.05 | +1.54% | 1 | 56 | 48.58% |
| ON240510C00070000 | 2024-04-30 2:58PM EDT | 70.00 | 2.57 | 2.18 | 2.30 | -0.28 | -9.82% | 57 | 93 | 47.95% |
| ON240510C00071000 | 2024-04-30 3:53PM EDT | 71.00 | 1.81 | 1.71 | 1.82 | -0.37 | -16.97% | 86 | 81 | 47.51% |
| ON240510C00072000 | 2024-04-30 3:58PM EDT | 72.00 | 1.38 | 1.31 | 1.41 | -0.44 | -24.18% | 234 | 99 | 47.07% |
| ON240510C00073000 | 2024-04-30 3:56PM EDT | 73.00 | 1.05 | 0.80 | 1.08 | -0.38 | -26.57% | 166 | 145 | 46.92% |
| ON240510C00074000 | 2024-04-30 3:45PM EDT | 74.00 | 0.83 | 0.75 | 0.81 | -0.17 | -17.00% | 59 | 189 | 46.68% |
| ON240510C00075000 | 2024-04-30 3:45PM EDT | 75.00 | 0.64 | 0.35 | 0.60 | -0.19 | -22.89% | 80 | 125 | 46.63% |
| ON240510C00076000 | 2024-04-30 3:54PM EDT | 76.00 | 0.46 | 0.36 | 0.43 | -0.08 | -14.81% | 25 | 21 | 46.34% |
| ON240510C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.38 | 0.25 | 0.31 | -0.02 | -5.00% | 18 | 39 | 46.39% |
| ON240510C00078000 | 2024-04-30 3:52PM EDT | 78.00 | 0.21 | 0.19 | 0.22 | -0.07 | -25.00% | 5 | 27 | 46.48% |
| ON240510C00079000 | 2024-04-30 10:25AM EDT | 79.00 | 0.34 | 0.13 | 0.16 | +0.12 | +54.55% | 10 | 11 | 46.97% |
| ON240510C00080000 | 2024-04-30 10:28AM EDT | 80.00 | 0.20 | 0.10 | 0.12 | +0.02 | +11.11% | 1 | 74 | 47.85% |
| ON240510C00081000 | 2024-04-30 3:21PM EDT | 81.00 | 0.11 | 0.04 | 0.14 | -0.26 | -70.27% | 10 | 14 | 52.93% |
| ON240510C00082000 | 2024-04-29 2:46PM EDT | 82.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 9 | 17 | 51.37% |
| ON240510C00083000 | 2024-04-26 1:50PM EDT | 83.00 | 0.30 | 0.02 | 0.12 | 0.00 | - | 20 | 21 | 52.93% |
| ON240510C00084000 | 2024-04-30 10:02AM EDT | 84.00 | 0.12 | 0.02 | 0.11 | -0.05 | -29.41% | 3 | 8 | 55.27% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 8 | 3 | 58.20% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 8 | 8 | 59.77% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 5 | 0 | 61.72% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 63.28% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 130.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:58AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 13 | 110.16% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 100 | 104 | 149.71% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 129.10% |
| ON240510P00054000 | 2024-04-29 9:44AM EDT | 54.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 8 | 12 | 101.17% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 7 | 10 | 68.75% |
| ON240510P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | 58 | 56 | 64.06% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 13 | 19 | 60.55% |
| ON240510P00058000 | 2024-04-30 10:37AM EDT | 58.00 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 3 | 73 | 57.23% |
| ON240510P00059000 | 2024-04-29 3:19PM EDT | 59.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 13 | 23 | 54.30% |
| ON240510P00060000 | 2024-04-30 3:33PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 59 | 720 | 51.95% |
| ON240510P00061000 | 2024-04-30 3:21PM EDT | 61.00 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 83 | 190 | 50.78% |
| ON240510P00062000 | 2024-04-29 1:10PM EDT | 62.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 56 | 82 | 49.12% |
| ON240510P00063000 | 2024-04-30 3:52PM EDT | 63.00 | 0.17 | 0.17 | 0.21 | -0.09 | -34.62% | 22 | 197 | 47.75% |
| ON240510P00064000 | 2024-04-30 3:44PM EDT | 64.00 | 0.25 | 0.26 | 0.30 | -0.07 | -21.87% | 17 | 207 | 46.88% |
| ON240510P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 0.36 | 0.38 | 0.43 | -0.09 | -20.00% | 571 | 1,340 | 46.19% |
| ON240510P00066000 | 2024-04-30 3:21PM EDT | 66.00 | 0.50 | 0.55 | 0.61 | -0.17 | -25.37% | 20 | 49 | 45.70% |
| ON240510P00067000 | 2024-04-30 2:50PM EDT | 67.00 | 0.67 | 0.77 | 0.86 | -0.15 | -18.29% | 37 | 97 | 45.65% |
| ON240510P00068000 | 2024-04-30 1:24PM EDT | 68.00 | 0.88 | 1.03 | 1.15 | -0.28 | -24.14% | 20 | 922 | 44.97% |
| ON240510P00069000 | 2024-04-30 2:54PM EDT | 69.00 | 1.26 | 1.43 | 1.53 | -0.27 | -17.65% | 13 | 78 | 44.82% |
| ON240510P00070000 | 2024-04-30 1:37PM EDT | 70.00 | 1.60 | 1.87 | 1.97 | -0.25 | -13.51% | 15 | 33 | 44.29% |
| ON240510P00071000 | 2024-04-30 3:59PM EDT | 71.00 | 2.40 | 2.40 | 2.50 | 0.00 | - | 42 | 140 | 44.04% |
| ON240510P00072000 | 2024-04-30 3:25PM EDT | 72.00 | 2.74 | 2.96 | 3.10 | -0.31 | -10.16% | 52 | 31 | 43.70% |
| ON240510P00073000 | 2024-04-30 2:22PM EDT | 73.00 | 3.20 | 3.60 | 3.80 | -0.30 | -8.57% | 2 | 26 | 43.99% |
| ON240510P00074000 | 2024-04-26 10:46AM EDT | 74.00 | 7.67 | 4.30 | 4.55 | 0.00 | - | 1 | 3 | 43.99% |
| ON240510P00075000 | 2024-04-29 3:11PM EDT | 75.00 | 5.10 | 4.50 | 6.20 | 0.00 | - | 8 | 8 | 67.19% |
| ON240510P00076000 | 2024-04-29 9:33AM EDT | 76.00 | 4.61 | 5.80 | 7.05 | -2.99 | -39.34% | 2 | 3 | 51.56% |
| ON240510P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.81 | 8.60 | 9.00 | 0.00 | - | - | 1 | 47.07% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 9.55 | 9.95 | 0.00 | - | 4 | 7 | 47.07% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 11.50 | 12.65 | 0.00 | - | - | 1 | 63.09% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 11.60 | 13.90 | 0.00 | - | 6 | 6 | 101.37% |
© 2024 Yahoo. All rights reserved.