ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-04-23 2:37PM EDT | 30.00 | 33.20 | 36.25 | 39.75 | 0.00 | - | 5 | 24 | 77.69% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 114.87% |
| ON250117C00040000 | 2024-04-23 12:28PM EDT | 40.00 | 28.90 | 28.15 | 31.00 | +4.45 | +18.20% | 1 | 17 | 68.86% |
| ON250117C00045000 | 2024-04-18 1:39PM EDT | 45.00 | 20.65 | 24.85 | 26.35 | 0.00 | - | 2 | 126 | 64.75% |
| ON250117C00050000 | 2024-04-24 10:04AM EDT | 50.00 | 20.47 | 19.00 | 21.90 | 0.00 | - | 2 | 232 | 52.36% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 18.09 | 16.70 | 18.70 | 0.00 | - | 2 | 54 | 54.20% |
| ON250117C00060000 | 2024-04-24 2:19PM EDT | 60.00 | 14.32 | 13.85 | 14.95 | +0.52 | +3.77% | 16 | 192 | 51.06% |
| ON250117C00065000 | 2024-04-24 2:48PM EDT | 65.00 | 11.73 | 11.05 | 12.25 | +0.33 | +2.89% | 3 | 180 | 51.93% |
| ON250117C00070000 | 2024-04-25 1:16PM EDT | 70.00 | 9.76 | 8.75 | 10.00 | +0.36 | +3.83% | 3 | 1,920 | 50.78% |
| ON250117C00075000 | 2024-04-25 1:53PM EDT | 75.00 | 8.00 | 7.70 | 8.05 | +2.41 | +43.11% | 1 | 978 | 49.62% |
| ON250117C00080000 | 2024-04-25 9:35AM EDT | 80.00 | 6.35 | 5.25 | 6.45 | -0.05 | -0.78% | 2 | 4,409 | 48.76% |
| ON250117C00085000 | 2024-04-24 11:39AM EDT | 85.00 | 4.64 | 4.85 | 5.15 | 0.00 | - | 2 | 3,858 | 48.12% |
| ON250117C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 3.95 | 3.90 | 4.10 | 0.00 | - | 10 | 619 | 47.62% |
| ON250117C00095000 | 2024-04-25 10:54AM EDT | 95.00 | 3.35 | 2.82 | 3.25 | +0.41 | +13.95% | 7 | 2,791 | 47.19% |
| ON250117C00100000 | 2024-04-24 10:04AM EDT | 100.00 | 2.41 | 2.39 | 2.57 | 0.00 | - | 3 | 809 | 46.84% |
| ON250117C00105000 | 2024-04-23 12:29PM EDT | 105.00 | 1.31 | 1.91 | 2.03 | 0.00 | - | 2 | 746 | 46.55% |
| ON250117C00110000 | 2024-04-24 1:13PM EDT | 110.00 | 1.38 | 1.52 | 1.62 | 0.00 | - | 3 | 2,012 | 46.45% |
| ON250117C00115000 | 2024-04-23 12:29PM EDT | 115.00 | 0.83 | 1.19 | 1.31 | 0.00 | - | 3 | 2,597 | 46.51% |
| ON250117C00120000 | 2024-04-23 9:35AM EDT | 120.00 | 0.68 | 0.96 | 1.07 | 0.00 | - | 1 | 4,635 | 46.68% |
| ON250117C00125000 | 2024-04-25 2:29PM EDT | 125.00 | 0.81 | 0.78 | 0.86 | +0.04 | +5.19% | 2 | 822 | 46.66% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.44 | 0.74 | 0.00 | - | 1 | 608 | 47.27% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.52 | 0.60 | 0.00 | - | 2 | 89 | 47.27% |
| ON250117C00140000 | 2024-03-27 2:06PM EDT | 140.00 | 0.99 | 0.37 | 0.82 | 0.00 | - | 1 | 338 | 52.10% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 49.68% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.22 | 0.71 | 0.00 | - | 1 | 217 | 50.15% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.13 | 0.70 | 0.00 | - | 1 | 306 | 50.73% |
| ON250117C00160000 | 2024-04-19 3:14PM EDT | 160.00 | 0.20 | 0.16 | 0.64 | 0.00 | - | 2 | 306 | 51.90% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-04-23 3:14PM EDT | 30.00 | 0.45 | 0.13 | 0.45 | 0.00 | - | 1 | 196 | 52.05% |
| ON250117P00035000 | 2024-04-23 3:14PM EDT | 35.00 | 0.81 | 0.28 | 0.70 | 0.00 | - | 1 | 82 | 51.86% |
| ON250117P00040000 | 2024-04-24 3:33PM EDT | 40.00 | 1.18 | 1.03 | 1.12 | 0.00 | - | 12 | 102 | 48.36% |
| ON250117P00045000 | 2024-04-22 11:44AM EDT | 45.00 | 2.84 | 1.74 | 1.85 | 0.00 | - | 1 | 79 | 46.36% |
| ON250117P00050000 | 2024-04-25 1:44PM EDT | 50.00 | 2.88 | 2.78 | 3.40 | -0.32 | -10.00% | 13 | 302 | 48.04% |
| ON250117P00055000 | 2024-04-25 11:31AM EDT | 55.00 | 4.45 | 4.15 | 4.35 | -0.13 | -2.84% | 4 | 1,175 | 43.40% |
| ON250117P00060000 | 2024-04-25 2:23PM EDT | 60.00 | 6.00 | 5.95 | 6.25 | -1.75 | -22.58% | 21 | 3,041 | 42.42% |
| ON250117P00065000 | 2024-04-25 2:31PM EDT | 65.00 | 8.20 | 8.20 | 8.45 | -0.53 | -6.07% | 41 | 1,787 | 40.92% |
| ON250117P00070000 | 2024-04-25 2:04PM EDT | 70.00 | 10.85 | 10.80 | 12.00 | +0.07 | +0.65% | 8 | 2,539 | 43.63% |
| ON250117P00075000 | 2024-04-19 2:19PM EDT | 75.00 | 17.39 | 13.80 | 14.25 | 0.00 | - | 527 | 3,633 | 38.85% |
| ON250117P00080000 | 2024-04-24 3:28PM EDT | 80.00 | 18.16 | 17.25 | 17.95 | 0.00 | - | 2 | 1,273 | 38.95% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 85.00 | 22.09 | 19.40 | 21.95 | 0.00 | - | 3 | 1,468 | 39.14% |
| ON250117P00090000 | 2024-04-19 11:43AM EDT | 90.00 | 29.55 | 23.40 | 25.85 | 0.00 | - | 525 | 2,606 | 37.38% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 28.65 | 30.55 | 0.00 | - | 5 | 204 | 39.28% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 31.97 | 33.80 | 36.05 | 0.00 | - | 1 | 367 | 46.01% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 50.24% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 42.25 | 46.00 | 0.00 | - | 8 | 64 | 51.98% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 46.80 | 51.00 | 0.00 | - | 1 | 8 | 54.81% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 0.00% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 0.00% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 47.68% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.