ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 50.00 | 18.05 | 21.50 | 22.25 | 0.00 | - | - | 1 | 53.96% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 18.60 | 17.90 | 18.15 | 0.00 | - | 1 | 10 | 52.12% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 60.00 | 11.50 | 14.25 | 14.50 | 0.00 | - | 2 | 40 | 50.13% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 10.60 | 11.20 | 11.45 | 0.00 | - | 2 | 26 | 48.69% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 70.00 | 8.45 | 8.55 | 8.70 | 0.00 | - | 3 | 14 | 46.64% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 75.00 | 6.20 | 6.30 | 6.55 | 0.00 | - | 8 | 103 | 45.58% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 80.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 8 | 153 | 44.78% |
| ON241018C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 3.30 | 3.35 | 3.55 | 0.00 | - | 4 | 130 | 44.22% |
| ON241018C00090000 | 2024-05-01 3:14PM EDT | 90.00 | 2.12 | 2.35 | 2.51 | -0.70 | -24.82% | 2 | 228 | 43.40% |
| ON241018C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 1.76 | 1.59 | 1.80 | 0.00 | - | 1 | 41 | 43.14% |
| ON241018C00100000 | 2024-05-01 3:00PM EDT | 100.00 | 1.50 | 1.20 | 1.28 | 0.00 | - | 3 | 264 | 42.94% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 1.05 | 0.87 | 0.92 | 0.00 | - | 1 | 485 | 42.94% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.75 | 0.61 | 0.67 | 0.00 | - | 1 | 108 | 43.12% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.44 | 0.49 | 0.00 | - | 1 | 48 | 43.34% |
| ON241018C00120000 | 2024-03-13 9:55AM EDT | 120.00 | 2.57 | 0.61 | 0.78 | 0.00 | - | 2 | 3 | 50.66% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.03 | 0.26 | 0.00 | - | 1 | 13 | 50.59% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.19 | 0.41 | 0.00 | - | 1 | 21 | 50.59% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.63 | 0.57 | 0.61 | 0.00 | - | 12 | 13 | 45.36% |
| ON241018P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 1.14 | 1.10 | 1.14 | 0.00 | - | 12 | 36 | 43.41% |
| ON241018P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 1.82 | 1.95 | 2.01 | 0.00 | - | 22 | 730 | 41.92% |
| ON241018P00060000 | 2024-05-01 12:38PM EDT | 60.00 | 3.45 | 3.05 | 3.30 | 0.00 | - | 25 | 521 | 40.60% |
| ON241018P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 60 | 342 | 39.21% |
| ON241018P00070000 | 2024-05-01 1:46PM EDT | 70.00 | 7.55 | 7.15 | 7.30 | 0.00 | - | 107 | 255 | 37.77% |
| ON241018P00075000 | 2024-05-01 3:13PM EDT | 75.00 | 10.80 | 10.00 | 10.10 | +1.55 | +16.76% | 37 | 67 | 36.44% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 80.00 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 62.14% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 17.00 | 17.30 | 0.00 | - | 3 | 421 | 34.58% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 90.00 | 21.30 | 21.15 | 21.70 | 0.00 | - | 1 | 42 | 35.45% |
© 2024 Yahoo. All rights reserved.