ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-04-29 11:06AM EDT | 59.00 | 11.75 | 10.30 | 13.75 | 0.00 | - | 1 | 0 | 61.91% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 9.30 | 12.60 | 0.00 | - | 1 | 7 | 56.18% |
| ON240531C00061000 | 2024-05-01 2:59PM EDT | 61.00 | 11.02 | 9.50 | 10.65 | 0.00 | - | 2 | 24 | 54.64% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 8.10 | 9.30 | 0.00 | - | 1 | 5 | 54.59% |
| ON240531C00064000 | 2024-04-29 11:54AM EDT | 64.00 | 8.25 | 6.40 | 8.30 | 0.00 | - | 5 | 7 | 61.38% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 65.00 | 6.14 | 6.00 | 6.75 | 0.00 | - | 2 | 104 | 48.24% |
| ON240531C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 6.82 | 5.55 | 7.60 | 0.00 | - | 2 | 9 | 55.03% |
| ON240531C00067000 | 2024-04-30 10:03AM EDT | 67.00 | 6.69 | 4.85 | 5.80 | 0.00 | - | 13 | 15 | 52.66% |
| ON240531C00068000 | 2024-05-01 11:16AM EDT | 68.00 | 3.75 | 4.20 | 5.40 | 0.00 | - | 1 | 21 | 54.81% |
| ON240531C00069000 | 2024-05-02 2:06PM EDT | 69.00 | 3.65 | 3.65 | 4.45 | -1.20 | -24.74% | 10 | 16 | 49.41% |
| ON240531C00070000 | 2024-05-02 10:38AM EDT | 70.00 | 2.50 | 3.15 | 3.35 | -1.75 | -41.18% | 3 | 44 | 41.80% |
| ON240531C00071000 | 2024-05-02 12:13PM EDT | 71.00 | 2.64 | 2.63 | 3.15 | -0.21 | -7.37% | 2 | 42 | 44.97% |
| ON240531C00072000 | 2024-05-02 11:21AM EDT | 72.00 | 1.73 | 2.24 | 2.41 | -0.87 | -33.46% | 19 | 34 | 40.77% |
| ON240531C00073000 | 2024-05-02 2:54PM EDT | 73.00 | 2.15 | 1.87 | 2.02 | +0.46 | +27.22% | 10 | 11 | 40.41% |
| ON240531C00074000 | 2024-05-02 11:29AM EDT | 74.00 | 1.18 | 1.55 | 1.75 | -1.48 | -55.64% | 11 | 9 | 41.04% |
| ON240531C00075000 | 2024-05-02 3:17PM EDT | 75.00 | 1.48 | 1.26 | 1.60 | +0.25 | +20.33% | 4 | 46 | 42.87% |
| ON240531C00076000 | 2024-05-02 10:23AM EDT | 76.00 | 0.82 | 1.03 | 1.18 | -0.18 | -18.00% | 2 | 38 | 40.28% |
| ON240531C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 0.81 | 0.82 | 0.96 | 0.00 | - | 6 | 11 | 40.02% |
| ON240531C00078000 | 2024-04-30 11:31AM EDT | 78.00 | 1.18 | 0.66 | 0.80 | 0.00 | - | 6 | 17 | 40.26% |
| ON240531C00080000 | 2024-05-02 3:28PM EDT | 80.00 | 0.55 | 0.42 | 0.50 | -0.28 | -33.73% | 1 | 63 | 39.55% |
| ON240531C00082000 | 2024-05-01 10:22AM EDT | 82.00 | 0.35 | 0.26 | 0.42 | 0.00 | - | 2 | 21 | 42.43% |
| ON240531C00085000 | 2024-05-01 10:22AM EDT | 85.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 2 | 24 | 40.23% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 90.00 | 0.23 | 0.01 | 0.13 | 0.00 | - | 12 | 13 | 47.07% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.49% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 125.78% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 77.73% |
| ON240531P00053000 | 2024-05-01 12:53PM EDT | 53.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 5 | 7 | 52.15% |
| ON240531P00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.08 | 0.02 | 0.12 | -0.09 | -52.94% | 2 | 4 | 49.81% |
| ON240531P00055000 | 2024-05-02 2:18PM EDT | 55.00 | 0.09 | 0.06 | 0.12 | +0.03 | +50.00% | 3 | 16 | 46.88% |
| ON240531P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 0.18 | 0.11 | 0.20 | 0.00 | - | 10 | 11 | 45.41% |
| ON240531P00058000 | 2024-05-02 12:48PM EDT | 58.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 56 | 43.16% |
| ON240531P00059000 | 2024-05-01 3:55PM EDT | 59.00 | 0.31 | 0.24 | 0.27 | 0.00 | - | 12 | 77 | 41.99% |
| ON240531P00060000 | 2024-05-02 2:18PM EDT | 60.00 | 0.31 | 0.31 | 0.35 | -0.08 | -20.51% | 2 | 54 | 41.41% |
| ON240531P00061000 | 2024-04-30 12:30PM EDT | 61.00 | 0.41 | 0.40 | 0.46 | 0.00 | - | 1 | 11 | 41.11% |
| ON240531P00062000 | 2024-05-02 3:35PM EDT | 62.00 | 0.52 | 0.51 | 0.63 | -0.15 | -22.39% | 7 | 35 | 41.60% |
| ON240531P00063000 | 2024-05-02 3:28PM EDT | 63.00 | 0.62 | 0.66 | 0.76 | -0.14 | -18.42% | 4 | 94 | 40.48% |
| ON240531P00064000 | 2024-05-02 3:30PM EDT | 64.00 | 0.81 | 0.82 | 0.98 | -0.19 | -19.00% | 5 | 603 | 40.53% |
| ON240531P00065000 | 2024-05-01 12:47PM EDT | 65.00 | 1.52 | 1.04 | 1.26 | 0.00 | - | 2 | 94 | 40.87% |
| ON240531P00066000 | 2024-04-30 9:47AM EDT | 66.00 | 1.03 | 1.31 | 1.54 | 0.00 | - | 13 | 21 | 40.50% |
| ON240531P00067000 | 2024-04-30 10:10AM EDT | 67.00 | 1.24 | 1.62 | 1.81 | 0.00 | - | 15 | 16 | 39.40% |
| ON240531P00068000 | 2024-05-02 10:17AM EDT | 68.00 | 2.31 | 1.83 | 2.29 | +0.32 | +16.08% | 14 | 19 | 40.50% |
| ON240531P00069000 | 2024-05-02 11:46AM EDT | 69.00 | 3.00 | 2.32 | 2.67 | +1.05 | +53.85% | 21 | 21 | 39.65% |
| ON240531P00070000 | 2024-05-02 2:02PM EDT | 70.00 | 3.00 | 2.78 | 3.05 | +0.50 | +20.00% | 6 | 10 | 38.18% |
| ON240531P00072000 | 2024-04-30 12:13PM EDT | 72.00 | 3.47 | 3.85 | 4.85 | 0.00 | - | 8 | 9 | 46.48% |
| ON240531P00075000 | 2024-05-01 2:32PM EDT | 75.00 | 6.70 | 5.90 | 7.55 | 0.00 | - | 1 | 18 | 55.96% |
© 2024 Yahoo. All rights reserved.