ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-07-03 10:31AM EDT | 50.00 | 25.00 | 20.90 | 22.30 | 0.00 | - | 2 | 3 | 67.19% |
| ON241018C00055000 | 2024-07-19 9:54AM EDT | 55.00 | 20.45 | 15.85 | 17.75 | 0.00 | - | 1 | 11 | 55.79% |
| ON241018C00060000 | 2024-07-01 3:19PM EDT | 60.00 | 12.20 | 12.85 | 13.60 | 0.00 | - | 1 | 43 | 56.45% |
| ON241018C00065000 | 2024-07-25 11:43AM EDT | 65.00 | 8.64 | 9.40 | 11.35 | 0.00 | - | 2 | 120 | 58.25% |
| ON241018C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 6.83 | 6.80 | 7.00 | +1.08 | +18.78% | 22 | 447 | 50.93% |
| ON241018C00075000 | 2024-07-26 12:35PM EDT | 75.00 | 4.85 | 4.65 | 4.85 | +0.75 | +18.29% | 4 | 697 | 50.54% |
| ON241018C00080000 | 2024-07-26 2:32PM EDT | 80.00 | 3.02 | 3.10 | 3.30 | +0.28 | +10.22% | 8 | 872 | 50.07% |
| ON241018C00085000 | 2024-07-26 2:06PM EDT | 85.00 | 2.05 | 1.76 | 2.12 | +0.09 | +4.59% | 19 | 475 | 49.05% |
| ON241018C00090000 | 2024-07-26 2:50PM EDT | 90.00 | 1.35 | 1.25 | 1.86 | 0.00 | - | 3 | 434 | 50.95% |
| ON241018C00095000 | 2024-07-26 3:03PM EDT | 95.00 | 0.75 | 0.80 | 1.34 | +0.06 | +8.70% | 27 | 2,241 | 51.54% |
| ON241018C00100000 | 2024-07-22 3:58PM EDT | 100.00 | 0.49 | 0.50 | 0.70 | -0.86 | -63.70% | 3 | 313 | 51.49% |
| ON241018C00105000 | 2024-07-25 11:54AM EDT | 105.00 | 0.38 | 0.32 | 0.40 | 0.00 | - | 3 | 497 | 50.20% |
| ON241018C00110000 | 2024-07-26 2:29PM EDT | 110.00 | 0.26 | 0.11 | 0.74 | -0.06 | -18.75% | 1 | 110 | 55.18% |
| ON241018C00115000 | 2024-07-26 2:35PM EDT | 115.00 | 0.17 | 0.07 | 0.75 | -0.01 | -5.56% | 5 | 56 | 58.94% |
| ON241018C00120000 | 2024-07-26 3:57PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | -0.49 | -76.56% | 7 | 11 | 50.20% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON241018P00040000 | 2024-05-21 11:29AM EDT | 40.00 | 0.17 | 0.06 | 0.45 | 0.00 | - | 5 | 20 | 66.11% |
| ON241018P00045000 | 2024-07-02 9:43AM EDT | 45.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 3 | 12 | 59.96% |
| ON241018P00050000 | 2024-07-24 1:56PM EDT | 50.00 | 0.49 | 0.27 | 0.67 | 0.00 | - | 1 | 40 | 53.76% |
| ON241018P00055000 | 2024-07-26 12:09PM EDT | 55.00 | 1.20 | 0.41 | 1.23 | -0.10 | -7.69% | 9 | 828 | 50.44% |
| ON241018P00060000 | 2024-07-26 12:51PM EDT | 60.00 | 2.00 | 1.88 | 2.24 | -0.44 | -18.03% | 9 | 1,090 | 48.41% |
| ON241018P00065000 | 2024-07-26 1:21PM EDT | 65.00 | 3.80 | 3.55 | 3.85 | -0.20 | -5.00% | 47 | 900 | 47.21% |
| ON241018P00070000 | 2024-07-26 1:16PM EDT | 70.00 | 6.04 | 5.80 | 6.00 | -0.41 | -6.36% | 56 | 940 | 45.46% |
| ON241018P00075000 | 2024-07-26 10:59AM EDT | 75.00 | 9.25 | 8.65 | 8.85 | -0.45 | -4.64% | 70 | 805 | 44.26% |
| ON241018P00080000 | 2024-07-25 9:59AM EDT | 80.00 | 14.40 | 11.90 | 14.30 | 0.00 | - | 3 | 315 | 59.41% |
| ON241018P00085000 | 2024-07-26 10:00AM EDT | 85.00 | 16.58 | 14.65 | 16.50 | +2.08 | +14.34% | 2 | 444 | 44.65% |
| ON241018P00090000 | 2024-07-24 2:24PM EDT | 90.00 | 20.05 | 19.55 | 20.75 | 0.00 | - | 10 | 53 | 43.24% |
| ON241018P00095000 | 2024-07-24 11:12AM EDT | 95.00 | 23.25 | 24.30 | 27.05 | 0.00 | - | 2 | 6 | 65.00% |
© 2024 Yahoo. All rights reserved.