ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00035000 | 2024-04-26 1:06PM EDT | 35.00 | 32.92 | 32.70 | 37.00 | 0.00 | - | 5 | 10 | 297.17% |
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 40.00 | 25.69 | 27.65 | 32.00 | 0.00 | - | 1 | 4 | 250.68% |
| ON240517C00050000 | 2024-04-30 10:29AM EDT | 50.00 | 22.00 | 18.70 | 22.50 | 0.00 | - | 3 | 23 | 118.56% |
| ON240517C00055000 | 2024-05-01 10:33AM EDT | 55.00 | 14.90 | 13.70 | 17.50 | 0.00 | - | 1 | 4 | 91.60% |
| ON240517C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 11.15 | 12.20 | 16.20 | 0.00 | - | - | 1 | 65.72% |
| ON240517C00058000 | 2024-05-01 2:50PM EDT | 58.00 | 13.35 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 60.25% |
| ON240517C00059000 | 2024-04-22 1:37PM EDT | 59.00 | 4.75 | 9.65 | 13.45 | 0.00 | - | - | 18 | 69.14% |
| ON240517C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 11.00 | 10.10 | 11.35 | -0.69 | -5.90% | 7 | 374 | 70.02% |
| ON240517C00061000 | 2024-04-25 9:37AM EDT | 61.00 | 6.90 | 9.15 | 10.20 | 0.00 | - | - | 55 | 63.18% |
| ON240517C00062000 | 2024-05-01 10:13AM EDT | 62.00 | 8.30 | 8.20 | 9.20 | 0.00 | - | 13 | 48 | 58.74% |
| ON240517C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 8.00 | 7.30 | 8.60 | 0.00 | - | 1 | 84 | 60.16% |
| ON240517C00064000 | 2024-05-01 3:05PM EDT | 64.00 | 7.90 | 6.45 | 7.45 | 0.00 | - | 5 | 75 | 54.49% |
| ON240517C00065000 | 2024-05-01 2:52PM EDT | 65.00 | 6.40 | 5.55 | 6.60 | 0.00 | - | 26 | 527 | 51.66% |
| ON240517C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 4.40 | 3.85 | 5.95 | 0.00 | - | 1 | 61 | 63.33% |
| ON240517C00067000 | 2024-05-02 2:18PM EDT | 67.00 | 4.26 | 4.10 | 5.05 | -0.44 | -9.36% | 16 | 66 | 58.25% |
| ON240517C00068000 | 2024-05-02 12:17PM EDT | 68.00 | 3.20 | 3.40 | 5.10 | -0.80 | -20.00% | 25 | 217 | 54.57% |
| ON240517C00069000 | 2024-05-02 2:10PM EDT | 69.00 | 2.98 | 2.91 | 2.96 | +0.23 | +8.36% | 56 | 300 | 41.72% |
| ON240517C00070000 | 2024-05-02 3:29PM EDT | 70.00 | 2.65 | 2.36 | 2.42 | +0.42 | +18.83% | 106 | 1,242 | 41.31% |
| ON240517C00071000 | 2024-05-02 1:56PM EDT | 71.00 | 1.81 | 1.87 | 1.96 | -0.05 | -2.69% | 36 | 399 | 41.16% |
| ON240517C00072000 | 2024-05-02 3:28PM EDT | 72.00 | 1.72 | 1.47 | 1.55 | -0.48 | -21.82% | 118 | 695 | 40.75% |
| ON240517C00073000 | 2024-05-02 2:30PM EDT | 73.00 | 1.26 | 1.13 | 1.23 | -0.19 | -13.10% | 81 | 1,267 | 40.87% |
| ON240517C00074000 | 2024-05-02 2:43PM EDT | 74.00 | 1.09 | 0.85 | 0.97 | +0.19 | +21.11% | 5 | 290 | 41.07% |
| ON240517C00075000 | 2024-05-02 3:36PM EDT | 75.00 | 0.70 | 0.63 | 0.72 | -0.23 | -24.73% | 219 | 2,345 | 40.43% |
| ON240517C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 45 | 2,642 | 41.21% |
| ON240517C00085000 | 2024-05-02 3:03PM EDT | 85.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 17 | 443 | 44.53% |
| ON240517C00090000 | 2024-05-01 2:22PM EDT | 90.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 8 | 4,552 | 51.95% |
| ON240517C00095000 | 2024-04-29 9:56AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 120 | 386 | 56.25% |
| ON240517C00100000 | 2024-04-29 9:32AM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 247 | 403 | 64.84% |
| ON240517C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 32 | 90.63% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 138.62% |
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 115.00 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 110.74% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 114.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 128.13% |
| ON240517P00045000 | 2024-04-29 9:56AM EDT | 45.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 15 | 24 | 103.91% |
| ON240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 42 | 83.98% |
| ON240517P00053000 | 2024-04-29 3:46PM EDT | 53.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 62.89% |
| ON240517P00054000 | 2024-05-02 10:01AM EDT | 54.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 1 | 366 | 57.42% |
| ON240517P00055000 | 2024-05-02 3:23PM EDT | 55.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 18 | 2,788 | 63.67% |
| ON240517P00056000 | 2024-04-29 1:17PM EDT | 56.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 5 | 46 | 51.17% |
| ON240517P00057000 | 2024-04-29 12:49PM EDT | 57.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 24 | 55 | 53.32% |
| ON240517P00058000 | 2024-05-01 11:34AM EDT | 58.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 88 | 51.37% |
| ON240517P00059000 | 2024-05-02 2:21PM EDT | 59.00 | 0.09 | 0.06 | 0.11 | -0.75 | -89.29% | 46 | 84 | 47.46% |
| ON240517P00060000 | 2024-05-02 3:45PM EDT | 60.00 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 9 | 6,580 | 45.02% |
| ON240517P00061000 | 2024-05-01 12:51PM EDT | 61.00 | 0.20 | 0.14 | 0.17 | -0.09 | -31.03% | 1 | 169 | 43.56% |
| ON240517P00062000 | 2024-05-01 2:30PM EDT | 62.00 | 0.28 | 0.20 | 0.23 | 0.00 | - | 2 | 163 | 42.38% |
| ON240517P00063000 | 2024-05-02 3:10PM EDT | 63.00 | 0.25 | 0.28 | 0.33 | -0.23 | -47.92% | 10 | 54 | 42.09% |
| ON240517P00064000 | 2024-05-02 3:35PM EDT | 64.00 | 0.38 | 0.35 | 0.46 | -0.20 | -34.48% | 6 | 102 | 41.65% |
| ON240517P00065000 | 2024-05-02 2:29PM EDT | 65.00 | 0.54 | 0.47 | 0.63 | -0.02 | -3.57% | 64 | 2,238 | 41.26% |
| ON240517P00066000 | 2024-05-02 1:24PM EDT | 66.00 | 0.89 | 0.69 | 0.85 | -0.23 | -20.54% | 2 | 132 | 40.97% |
| ON240517P00067000 | 2024-05-02 12:39PM EDT | 67.00 | 1.25 | 0.84 | 1.11 | -0.05 | -3.85% | 4 | 559 | 40.38% |
| ON240517P00068000 | 2024-05-02 11:51AM EDT | 68.00 | 1.61 | 1.31 | 1.44 | -0.23 | -12.50% | 22 | 185 | 40.04% |
| ON240517P00069000 | 2024-05-02 3:04PM EDT | 69.00 | 1.59 | 1.72 | 1.81 | -0.43 | -21.29% | 87 | 180 | 39.28% |
| ON240517P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 2.20 | 2.18 | 2.26 | -0.51 | -18.82% | 185 | 2,838 | 38.75% |
| ON240517P00071000 | 2024-05-02 2:43PM EDT | 71.00 | 2.59 | 2.69 | 2.83 | -0.38 | -12.79% | 75 | 295 | 39.09% |
| ON240517P00072000 | 2024-05-01 3:42PM EDT | 72.00 | 3.75 | 3.25 | 3.45 | 0.00 | - | 8 | 96 | 39.16% |
| ON240517P00073000 | 2024-04-30 10:38AM EDT | 73.00 | 2.99 | 3.85 | 4.80 | 0.00 | - | 29 | 31 | 51.56% |
| ON240517P00075000 | 2024-05-02 2:54PM EDT | 75.00 | 5.19 | 5.30 | 5.75 | +0.29 | +5.92% | 10 | 582 | 41.36% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 80.00 | 9.40 | 8.90 | 10.90 | 0.00 | - | 11 | 178 | 65.77% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 12.60 | 17.00 | 0.00 | - | 1 | 5 | 110.84% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 267.87% |
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 95.00 | 25.20 | 23.00 | 27.50 | 0.00 | - | 8 | 1 | 85.35% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 304.59% |
© 2024 Yahoo. All rights reserved.