ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 167.38% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 20.25 | 24.05 | 0.00 | - | 5 | 14 | 59.55% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 17.40 | 18.90 | 0.00 | - | 1 | 2 | 56.37% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 12.30 | 12.50 | 15.70 | 0.00 | - | 9 | 61 | 50.76% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 11.00 | 10.60 | 11.45 | 0.00 | - | 1 | 1,092 | 52.32% |
| ON240920C00070000 | 2024-05-02 2:54PM EDT | 70.00 | 8.30 | 7.95 | 8.05 | +0.12 | +1.47% | 29 | 1,344 | 46.50% |
| ON240920C00075000 | 2024-05-02 3:12PM EDT | 75.00 | 6.05 | 5.75 | 5.90 | -0.28 | -4.42% | 37 | 711 | 45.51% |
| ON240920C00080000 | 2024-05-02 3:02PM EDT | 80.00 | 4.30 | 4.05 | 4.20 | 0.00 | - | 55 | 1,021 | 44.57% |
| ON240920C00085000 | 2024-05-02 1:36PM EDT | 85.00 | 2.81 | 2.73 | 3.05 | +0.12 | +4.46% | 2 | 582 | 44.67% |
| ON240920C00090000 | 2024-05-02 3:09PM EDT | 90.00 | 2.10 | 1.85 | 2.19 | -0.08 | -3.67% | 4 | 418 | 44.73% |
| ON240920C00095000 | 2024-05-02 3:18PM EDT | 95.00 | 1.44 | 1.27 | 1.37 | -0.15 | -9.43% | 1 | 786 | 43.02% |
| ON240920C00100000 | 2024-05-02 12:05PM EDT | 100.00 | 0.84 | 0.86 | 0.94 | -0.21 | -20.00% | 1 | 415 | 42.99% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 105.00 | 0.53 | 0.56 | 0.64 | 0.00 | - | 5 | 82 | 42.97% |
| ON240920C00110000 | 2024-05-01 12:44PM EDT | 110.00 | 0.41 | 0.39 | 0.46 | 0.00 | - | 1 | 13 | 43.46% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 115.00 | 0.35 | 0.15 | 0.36 | 0.00 | - | 30 | 148 | 44.58% |
| ON240920C00120000 | 2024-03-26 12:31PM EDT | 120.00 | 0.80 | 0.16 | 0.69 | 0.00 | - | 100 | 323 | 53.86% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 55.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.02 | 0.21 | 0.00 | - | 145 | 298 | 53.91% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.11 | 0.31 | 0.00 | - | 12 | 38 | 52.83% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 45.00 | 1.48 | 0.35 | 0.52 | 0.00 | - | 1 | 417 | 48.27% |
| ON240920P00050000 | 2024-05-01 3:26PM EDT | 50.00 | 0.74 | 0.64 | 0.89 | 0.00 | - | 3 | 1,489 | 44.63% |
| ON240920P00055000 | 2024-05-02 11:13AM EDT | 55.00 | 1.74 | 1.56 | 1.63 | +0.19 | +12.26% | 27 | 3,637 | 42.82% |
| ON240920P00060000 | 2024-05-02 1:18PM EDT | 60.00 | 2.85 | 2.70 | 2.81 | -0.15 | -5.00% | 16 | 860 | 41.47% |
| ON240920P00065000 | 2024-05-02 11:45AM EDT | 65.00 | 4.85 | 4.30 | 4.50 | +0.80 | +19.75% | 38 | 1,202 | 40.21% |
| ON240920P00070000 | 2024-05-02 12:09PM EDT | 70.00 | 6.90 | 6.55 | 6.70 | +0.70 | +11.29% | 218 | 1,512 | 38.73% |
| ON240920P00075000 | 2024-05-02 3:05PM EDT | 75.00 | 9.08 | 9.30 | 9.50 | +0.23 | +2.60% | 31 | 609 | 37.44% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 80.00 | 13.25 | 12.50 | 12.85 | 0.00 | - | 2 | 1,765 | 36.19% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 17.00 | 15.05 | 18.50 | 0.00 | - | 10 | 85 | 47.74% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 90.00 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 46.80% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 56.49% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 67.99% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 50.29% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 53.03% |
© 2024 Yahoo. All rights reserved.