ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 59.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON240524C00061000 | 2024-04-29 11:54AM EDT | 61.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ON240524C00062000 | 2024-04-30 12:27PM EDT | 62.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ON240524C00063000 | 2024-04-24 9:34AM EDT | 63.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240524C00064000 | 2024-04-22 9:33AM EDT | 64.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240524C00065000 | 2024-04-30 9:48AM EDT | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| ON240524C00066000 | 2024-04-30 9:32AM EDT | 66.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| ON240524C00067000 | 2024-04-29 10:46AM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ON240524C00068000 | 2024-04-30 2:49PM EDT | 68.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| ON240524C00069000 | 2024-04-30 11:44AM EDT | 69.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| ON240524C00070000 | 2024-04-29 10:00AM EDT | 70.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ON240524C00071000 | 2024-04-30 9:48AM EDT | 71.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| ON240524C00072000 | 2024-04-30 3:50PM EDT | 72.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 3.13% |
| ON240524C00073000 | 2024-04-30 3:52PM EDT | 73.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| ON240524C00074000 | 2024-04-30 3:53PM EDT | 74.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| ON240524C00075000 | 2024-04-30 3:40PM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 6.25% |
| ON240524C00076000 | 2024-04-30 1:33PM EDT | 76.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| ON240524C00077000 | 2024-04-30 12:01PM EDT | 77.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| ON240524C00078000 | 2024-04-29 3:53PM EDT | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| ON240524C00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ON240524C00081000 | 2024-04-30 10:56AM EDT | 81.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ON240524C00082000 | 2024-04-30 10:39AM EDT | 82.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| ON240524C00083000 | 2024-04-30 9:42AM EDT | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ON240524C00084000 | 2024-04-29 10:11AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| ON240524C00085000 | 2024-04-30 10:39AM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-04-26 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ON240524P00053000 | 2024-04-30 9:41AM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| ON240524P00054000 | 2024-04-30 12:01PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ON240524P00056000 | 2024-04-26 1:52PM EDT | 56.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ON240524P00057000 | 2024-04-29 1:11PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 5,959 | 25.00% |
| ON240524P00058000 | 2024-04-29 3:12PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| ON240524P00059000 | 2024-04-30 3:00PM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| ON240524P00060000 | 2024-04-30 10:37AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| ON240524P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ON240524P00062000 | 2024-04-29 11:25AM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 12.50% |
| ON240524P00063000 | 2024-04-30 10:37AM EDT | 63.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| ON240524P00064000 | 2024-04-30 3:00PM EDT | 64.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 6.25% |
| ON240524P00065000 | 2024-04-30 3:29PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| ON240524P00066000 | 2024-04-29 3:38PM EDT | 66.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| ON240524P00067000 | 2024-04-30 11:24AM EDT | 67.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 6.25% |
| ON240524P00068000 | 2024-04-26 3:02PM EDT | 68.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| ON240524P00069000 | 2024-04-30 1:00PM EDT | 69.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 1.56% |
| ON240524P00070000 | 2024-04-25 11:32AM EDT | 70.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.39% |
| ON240524P00071000 | 2024-04-30 3:51PM EDT | 71.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| ON240524P00072000 | 2024-04-29 11:54AM EDT | 72.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 75.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON240524P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.