ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620C00035000 | 2024-04-29 11:34AM EDT | 35.00 | 38.96 | 35.50 | 40.50 | 0.00 | - | 2 | 103 | 66.94% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 40.00 | 28.82 | 31.50 | 34.95 | 0.00 | - | 1 | 100 | 58.35% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 45.00 | 24.43 | 29.80 | 30.60 | 0.00 | - | 1 | 504 | 60.69% |
| ON250620C00050000 | 2024-04-30 1:07PM EDT | 50.00 | 26.97 | 26.15 | 27.05 | 0.00 | - | 1 | 527 | 58.01% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 55.00 | 19.70 | 22.60 | 24.20 | 0.00 | - | 47 | 73 | 56.34% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 20.70 | 19.25 | 20.75 | 0.00 | - | 1 | 2 | 53.03% |
| ON250620C00065000 | 2024-04-29 12:03PM EDT | 65.00 | 18.43 | 16.95 | 18.55 | 0.00 | - | 12 | 33 | 53.35% |
| ON250620C00070000 | 2024-05-02 2:23PM EDT | 70.00 | 14.90 | 14.55 | 15.00 | -1.69 | -10.19% | 1 | 821 | 50.18% |
| ON250620C00075000 | 2024-05-02 10:06AM EDT | 75.00 | 11.69 | 12.40 | 12.80 | -2.71 | -18.82% | 2 | 175 | 49.76% |
| ON250620C00080000 | 2024-05-01 1:22PM EDT | 80.00 | 10.40 | 10.55 | 11.85 | 0.00 | - | 84 | 112 | 52.01% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 8.94 | 8.90 | 10.00 | 0.00 | - | 9 | 170 | 50.55% |
| ON250620C00090000 | 2024-04-30 1:30PM EDT | 90.00 | 8.40 | 7.15 | 8.00 | 0.00 | - | 5 | 590 | 47.93% |
| ON250620C00095000 | 2024-05-01 11:45AM EDT | 95.00 | 6.35 | 6.20 | 7.95 | 0.00 | - | 3 | 365 | 51.48% |
| ON250620C00100000 | 2024-05-01 2:27PM EDT | 100.00 | 5.50 | 5.25 | 5.55 | 0.00 | - | 79 | 369 | 46.16% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 105.00 | 4.30 | 2.95 | 4.70 | 0.00 | - | 41 | 411 | 45.84% |
| ON250620C00110000 | 2024-04-30 11:23AM EDT | 110.00 | 4.60 | 2.54 | 4.00 | 0.00 | - | 1 | 441 | 45.65% |
| ON250620C00115000 | 2024-04-30 12:03PM EDT | 115.00 | 3.80 | 2.65 | 3.35 | 0.00 | - | 1 | 180 | 45.24% |
| ON250620C00120000 | 2024-04-25 1:34PM EDT | 120.00 | 2.50 | 1.99 | 2.87 | 0.00 | - | 1 | 141 | 45.20% |
| ON250620C00125000 | 2024-04-30 3:27PM EDT | 125.00 | 2.54 | 1.84 | 2.44 | 0.00 | - | 1 | 693 | 45.06% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620P00035000 | 2024-04-25 3:39PM EDT | 35.00 | 1.27 | 0.74 | 1.23 | 0.00 | - | 3 | 8 | 50.66% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.86 | 1.46 | 1.64 | 0.00 | - | 13 | 48 | 46.29% |
| ON250620P00045000 | 2024-05-01 3:20PM EDT | 45.00 | 2.40 | 2.30 | 2.50 | 0.00 | - | 1 | 385 | 44.64% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 50.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 33 | 1,390 | 42.99% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 55.00 | 5.15 | 3.85 | 5.05 | 0.00 | - | 7 | 517 | 41.77% |
| ON250620P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 7.50 | 6.50 | 6.75 | 0.00 | - | 114 | 397 | 40.33% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 65.00 | 8.85 | 8.55 | 8.80 | 0.00 | - | 11 | 912 | 39.06% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 70.00 | 10.85 | 10.80 | 11.25 | 0.00 | - | 1 | 188 | 38.07% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 75.00 | 16.20 | 13.25 | 13.95 | 0.00 | - | 1 | 461 | 36.84% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 80.00 | 17.55 | 16.55 | 17.00 | -4.42 | -20.12% | 1 | 193 | 35.74% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 85.00 | 22.00 | 19.85 | 20.35 | 0.00 | - | 50 | 656 | 34.63% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 90.00 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 29.21% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 95.00 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 19.40% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 100.00 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 21.75% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.