ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 420.85% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 40.00 | 22.50 | 28.35 | 32.15 | 0.00 | - | 1 | 2 | 84.47% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 330.35% |
| ON240621C00050000 | 2024-04-29 9:39AM EDT | 50.00 | 19.88 | 18.60 | 21.55 | 0.00 | - | 1 | 196 | 88.92% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 55.00 | 17.06 | 14.50 | 17.55 | 0.00 | - | 141 | 150 | 60.94% |
| ON240621C00060000 | 2024-05-02 2:50PM EDT | 60.00 | 11.60 | 11.05 | 12.30 | -0.30 | -2.52% | 1 | 450 | 54.47% |
| ON240621C00065000 | 2024-05-01 2:14PM EDT | 65.00 | 7.24 | 7.20 | 8.05 | 0.00 | - | 3,502 | 3,990 | 51.90% |
| ON240621C00070000 | 2024-05-02 3:42PM EDT | 70.00 | 4.35 | 4.25 | 4.40 | +0.47 | +12.11% | 59 | 3,447 | 42.55% |
| ON240621C00075000 | 2024-05-02 2:07PM EDT | 75.00 | 2.39 | 2.24 | 2.29 | +0.35 | +17.16% | 36 | 1,909 | 40.55% |
| ON240621C00080000 | 2024-05-02 2:32PM EDT | 80.00 | 1.11 | 1.03 | 1.13 | +0.12 | +12.12% | 55 | 2,025 | 40.28% |
| ON240621C00085000 | 2024-05-02 3:36PM EDT | 85.00 | 0.49 | 0.45 | 0.60 | +0.03 | +6.52% | 15 | 9,651 | 41.85% |
| ON240621C00090000 | 2024-05-02 2:55PM EDT | 90.00 | 0.24 | 0.19 | 0.23 | +0.02 | +9.09% | 22 | 621 | 40.48% |
| ON240621C00095000 | 2024-04-30 10:59AM EDT | 95.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 88 | 1,140 | 43.65% |
| ON240621C00100000 | 2024-04-29 11:44AM EDT | 100.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 14 | 678 | 47.75% |
| ON240621C00105000 | 2024-05-01 2:59PM EDT | 105.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 4 | 642 | 50.88% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 10 | 322 | 58.98% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 63.09% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 236 | 66.60% |
| ON240621C00125000 | 2024-03-21 1:24PM EDT | 125.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 263 | 71.29% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 300 | 627 | 73.44% |
| ON240621C00135000 | 2024-05-02 11:35AM EDT | 135.00 | 0.01 | 0.01 | 0.01 | -0.57 | -98.28% | 10 | 167 | 60.16% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 88.87% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 101.56% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 105.27% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 93.75% |
| ON240621C00160000 | 2024-04-25 11:04AM EDT | 160.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 7 | 92.77% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-04-29 9:57AM EDT | 35.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 10 | 37 | 91.02% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 40.00 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 104.79% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 1,459 | 55.47% |
| ON240621P00050000 | 2024-05-02 3:07PM EDT | 50.00 | 0.06 | 0.06 | 0.14 | -0.11 | -64.71% | 10 | 319 | 49.51% |
| ON240621P00055000 | 2024-05-02 3:33PM EDT | 55.00 | 0.24 | 0.25 | 0.30 | -0.08 | -25.00% | 19 | 7,025 | 43.75% |
| ON240621P00060000 | 2024-05-02 2:40PM EDT | 60.00 | 0.70 | 0.65 | 0.79 | 0.00 | - | 543 | 2,966 | 40.97% |
| ON240621P00065000 | 2024-05-02 3:41PM EDT | 65.00 | 1.79 | 1.82 | 1.87 | +0.19 | +11.87% | 60 | 6,780 | 38.89% |
| ON240621P00070000 | 2024-05-02 2:40PM EDT | 70.00 | 3.65 | 3.75 | 3.90 | +0.15 | +4.29% | 38 | 3,466 | 37.82% |
| ON240621P00075000 | 2024-05-02 2:54PM EDT | 75.00 | 6.44 | 6.70 | 6.85 | -1.06 | -14.13% | 10 | 3,751 | 36.04% |
| ON240621P00080000 | 2024-04-29 9:41AM EDT | 80.00 | 12.10 | 10.50 | 11.25 | +0.87 | +7.75% | 13 | 1,007 | 42.04% |
| ON240621P00085000 | 2024-05-02 3:47PM EDT | 85.00 | 15.20 | 13.75 | 16.40 | -2.62 | -14.70% | 15 | 272 | 54.81% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 18.05 | 22.00 | 0.00 | - | 2 | 0 | 72.78% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 101.47% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 28.00 | 32.50 | 0.00 | - | 1 | 0 | 54.54% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 83.01% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 79.25% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.