ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 24.00 | 29.60 | 34.00 | 0.00 | - | 2 | 2 | 63.45% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 19.30 | 19.95 | 0.00 | - | 1 | 8 | 53.09% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 15.20 | 18.15 | 0.00 | - | 1 | 22 | 53.35% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 65.00 | 14.52 | 12.90 | 14.40 | 0.00 | - | 1 | 18 | 51.32% |
| ON241220C00070000 | 2024-05-01 10:12AM EDT | 70.00 | 10.74 | 10.60 | 10.90 | 0.00 | - | 1 | 19 | 49.13% |
| ON241220C00075000 | 2024-05-02 1:56PM EDT | 75.00 | 8.36 | 8.40 | 9.35 | -0.74 | -8.13% | 1 | 115 | 50.88% |
| ON241220C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 5.95 | 6.60 | 7.55 | -0.70 | -10.53% | 1 | 161 | 50.10% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 85.00 | 5.95 | 5.10 | 6.35 | 0.00 | - | 9 | 120 | 50.83% |
| ON241220C00090000 | 2024-05-02 12:39PM EDT | 90.00 | 3.95 | 3.90 | 4.15 | -0.90 | -18.56% | 15 | 272 | 45.51% |
| ON241220C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 3.20 | 2.97 | 3.20 | 0.00 | - | 13 | 110 | 45.00% |
| ON241220C00100000 | 2024-04-30 9:42AM EDT | 100.00 | 2.05 | 2.25 | 2.48 | -0.95 | -31.67% | 1 | 102 | 44.74% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 105.00 | 2.00 | 1.73 | 2.05 | 0.00 | - | 2 | 22 | 45.47% |
| ON241220C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 1.50 | 1.30 | 1.63 | 0.00 | - | 22 | 77 | 45.58% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 115.00 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 49.07% |
| ON241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.10 | 0.77 | 0.87 | 0.00 | - | 1 | 4 | 44.04% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 40.00 | 0.80 | 0.44 | 0.74 | 0.00 | - | 2 | 30 | 49.63% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 45.00 | 1.17 | 1.07 | 1.25 | 0.00 | - | 1 | 317 | 47.29% |
| ON241220P00050000 | 2024-04-30 2:20PM EDT | 50.00 | 1.75 | 1.81 | 1.88 | 0.00 | - | 1 | 171 | 44.18% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 55.00 | 3.10 | 2.69 | 2.97 | +0.40 | +14.81% | 4 | 143 | 42.75% |
| ON241220P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 4.25 | 3.60 | 4.45 | 0.00 | - | 1 | 671 | 41.48% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 65.00 | 5.82 | 6.15 | 6.35 | 0.00 | - | 1 | 574 | 40.28% |
| ON241220P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 9.05 | 7.70 | 8.65 | 0.00 | - | 1 | 140 | 38.95% |
| ON241220P00075000 | 2024-05-01 3:30PM EDT | 75.00 | 10.85 | 11.15 | 11.35 | 0.00 | - | 22 | 72 | 37.49% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 14.15 | 14.50 | 0.00 | - | 6 | 232 | 36.16% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 17.30 | 17.05 | 19.65 | 0.00 | - | 2 | 37 | 42.85% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 51.18% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 51.01% |
© 2024 Yahoo. All rights reserved.