ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 35.00 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 214.89% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 40.00 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 264.80% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 45.00 | 26.36 | 23.40 | 24.05 | 0.00 | - | 1 | 62 | 55.08% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 20.50 | 18.65 | 19.30 | 0.00 | - | 1 | 7 | 50.15% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 14.59 | 13.90 | 14.65 | 0.00 | - | 2 | 99 | 44.19% |
| ON240719C00060000 | 2024-04-30 11:02AM EDT | 60.00 | 11.50 | 9.50 | 10.60 | -2.16 | -15.81% | 1 | 217 | 42.46% |
| ON240719C00065000 | 2024-05-01 10:23AM EDT | 65.00 | 8.25 | 6.90 | 7.25 | 0.00 | - | 3 | 448 | 41.58% |
| ON240719C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 5.00 | 4.50 | 4.60 | 0.00 | - | 1 | 1,528 | 40.41% |
| ON240719C00075000 | 2024-05-02 10:06AM EDT | 75.00 | 2.76 | 2.61 | 2.70 | -1.14 | -29.23% | 8 | 1,609 | 39.36% |
| ON240719C00080000 | 2024-05-02 9:33AM EDT | 80.00 | 2.00 | 1.44 | 1.52 | +0.20 | +11.11% | 2 | 1,992 | 39.01% |
| ON240719C00085000 | 2024-05-02 10:06AM EDT | 85.00 | 0.76 | 0.79 | 0.85 | -0.30 | -28.30% | 2 | 499 | 39.31% |
| ON240719C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.53 | 0.40 | 0.45 | 0.00 | - | 32 | 1,017 | 39.36% |
| ON240719C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 0.55 | 0.20 | 0.25 | 0.00 | - | 2 | 775 | 39.99% |
| ON240719C00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.26 | 0.07 | 0.22 | 0.00 | - | 1 | 333 | 43.85% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.16 | 0.00 | - | 5 | 193 | 45.90% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 110.00 | 0.20 | 0.05 | 0.12 | 0.00 | - | 50 | 271 | 47.75% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 115.00 | 0.17 | 0.01 | 0.34 | 0.00 | - | 4 | 73 | 54.39% |
| ON240719C00120000 | 2024-04-24 2:06PM EDT | 120.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 3 | 137 | 57.03% |
| ON240719C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 279 | 59.57% |
| ON240719C00130000 | 2024-03-12 12:30PM EDT | 130.00 | 0.53 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 66.50% |
| ON240719C00135000 | 2024-04-04 12:54PM EDT | 135.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 15 | 75 | 64.36% |
| ON240719C00140000 | 2024-02-01 3:32PM EDT | 140.00 | 0.18 | 0.15 | 0.53 | 0.00 | - | 5 | 13 | 78.27% |
| ON240719C00150000 | 2024-03-01 12:20PM EDT | 150.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 1 | 79 | 79.10% |
| ON240719C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ON240719C00160000 | 2024-03-25 1:29PM EDT | 160.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 50 | 76.56% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 35.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 75.39% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 40.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 3 | 27 | 61.04% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 45.00 | 0.50 | 0.04 | 0.19 | 0.00 | - | 5 | 729 | 50.78% |
| ON240719P00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.28 | 0.24 | 0.33 | 0.00 | - | 1 | 473 | 44.68% |
| ON240719P00055000 | 2024-05-01 11:33AM EDT | 55.00 | 0.72 | 0.73 | 0.80 | 0.00 | - | 31 | 2,341 | 42.77% |
| ON240719P00060000 | 2024-05-02 10:08AM EDT | 60.00 | 1.65 | 1.64 | 1.73 | +0.22 | +15.38% | 1 | 3,155 | 41.28% |
| ON240719P00065000 | 2024-05-02 10:01AM EDT | 65.00 | 3.10 | 3.10 | 3.30 | +0.29 | +10.32% | 1 | 2,938 | 39.99% |
| ON240719P00070000 | 2024-05-01 3:54PM EDT | 70.00 | 5.00 | 5.50 | 5.65 | 0.00 | - | 95 | 1,453 | 38.94% |
| ON240719P00075000 | 2024-05-01 3:53PM EDT | 75.00 | 7.80 | 8.65 | 8.90 | 0.00 | - | 8 | 972 | 39.03% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 14.19 | 12.50 | 13.10 | 0.00 | - | 2 | 1,462 | 42.46% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 15.00 | 17.00 | 17.40 | 0.00 | - | 2 | 712 | 43.36% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 90.00 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 43.24% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 95.00 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 78.22% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 100.00 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 67.38% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 105.00 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 110.00 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 115.00 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 82.57% |
| ON240719P00120000 | 2024-03-07 12:56PM EDT | 120.00 | 36.10 | 49.10 | 52.65 | 0.00 | - | - | 0 | 87.18% |
| ON240719P00125000 | 2023-08-04 9:36AM EDT | 125.00 | 28.75 | 28.95 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| ON240719P00130000 | 2023-10-20 2:10PM EDT | 130.00 | 44.95 | 58.30 | 60.30 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00140000 | 2023-09-14 10:32AM EDT | 140.00 | 44.30 | 50.60 | 51.10 | 0.00 | - | - | 10 | 0.00% |
| ON240719P00145000 | 2023-09-13 3:57PM EDT | 145.00 | 48.30 | 55.50 | 56.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.