ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-01 3:27PM EDT | 35.00 | 40.92 | 38.20 | 40.70 | 0.00 | - | 1 | 40 | 60.36% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 35.55 | 36.75 | 0.00 | - | 1 | 2 | 60.30% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 32.70 | 33.15 | 0.00 | - | 1 | 34 | 59.30% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 30.12 | 28.65 | 29.90 | 0.00 | - | 2 | 83 | 55.82% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 55.00 | 26.00 | 26.00 | 26.70 | +0.95 | +3.79% | 6 | 27 | 54.62% |
| ON260116C00060000 | 2024-05-01 10:44AM EDT | 60.00 | 23.10 | 22.05 | 23.85 | 0.00 | - | 1 | 539 | 51.28% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 65.00 | 22.25 | 20.80 | 21.45 | 0.00 | - | 1 | 62 | 52.40% |
| ON260116C00070000 | 2024-04-30 12:52PM EDT | 70.00 | 19.00 | 18.55 | 19.10 | 0.00 | - | 2 | 92 | 51.40% |
| ON260116C00075000 | 2024-04-30 3:52PM EDT | 75.00 | 16.80 | 15.95 | 16.90 | 0.00 | - | 10 | 249 | 50.97% |
| ON260116C00080000 | 2024-04-30 9:47AM EDT | 80.00 | 16.00 | 14.65 | 15.05 | 0.00 | - | 1 | 170 | 50.26% |
| ON260116C00085000 | 2024-05-01 3:33PM EDT | 85.00 | 12.86 | 12.90 | 13.35 | 0.00 | - | 15 | 130 | 49.52% |
| ON260116C00090000 | 2024-04-30 10:00AM EDT | 90.00 | 12.75 | 11.40 | 11.90 | 0.00 | - | 6 | 1,446 | 49.07% |
| ON260116C00095000 | 2024-04-29 1:41PM EDT | 95.00 | 10.45 | 9.45 | 10.40 | 0.00 | - | 1 | 42 | 48.10% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 100.00 | 8.70 | 8.85 | 10.10 | 0.00 | - | 9 | 316 | 50.10% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 105.00 | 7.50 | 7.80 | 8.20 | 0.00 | - | 1 | 498 | 47.33% |
| ON260116C00110000 | 2024-04-29 12:34PM EDT | 110.00 | 7.30 | 6.50 | 7.25 | 0.00 | - | 1 | 3,093 | 46.92% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 6.00 | 6.40 | 0.00 | - | 1 | 45 | 46.51% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 5.30 | 5.70 | 0.00 | - | 3 | 118 | 46.30% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 4.70 | 5.10 | 0.00 | - | 6 | 109 | 46.18% |
| ON260116C00130000 | 2024-04-15 9:36AM EDT | 130.00 | 4.12 | 4.10 | 4.55 | 0.00 | - | 1 | 13 | 46.01% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 39.92% |
| ON260116C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 2.18 | 3.15 | 3.60 | 0.00 | - | 1 | 19 | 45.61% |
| ON260116C00145000 | 2024-05-01 3:50PM EDT | 145.00 | 2.89 | 2.91 | 3.25 | 0.00 | - | 1 | 68 | 45.61% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-04-29 12:26PM EDT | 35.00 | 1.65 | 1.57 | 1.88 | 0.00 | - | 8 | 50 | 47.06% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 40.00 | 2.45 | 2.41 | 2.59 | 0.00 | - | 6 | 120 | 44.28% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 45.00 | 3.60 | 3.45 | 4.00 | 0.00 | - | 1 | 97 | 44.36% |
| ON260116P00050000 | 2024-05-01 3:11PM EDT | 50.00 | 4.75 | 4.80 | 5.00 | 0.00 | - | 1 | 672 | 41.38% |
| ON260116P00055000 | 2024-05-01 3:11PM EDT | 55.00 | 6.28 | 6.35 | 6.60 | 0.00 | - | 1 | 86 | 40.12% |
| ON260116P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 8.75 | 7.70 | 8.45 | 0.00 | - | 1 | 159 | 38.87% |
| ON260116P00065000 | 2024-04-29 3:04PM EDT | 65.00 | 10.60 | 10.35 | 10.65 | 0.00 | - | 10 | 623 | 37.90% |
| ON260116P00070000 | 2024-05-02 12:44PM EDT | 70.00 | 13.10 | 12.65 | 13.05 | -0.62 | -4.52% | 10 | 1,197 | 36.75% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 75.00 | 16.50 | 15.35 | 16.60 | 0.00 | - | 10 | 494 | 38.04% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 80.00 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 29.63% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 46.73% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 48.18% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 36.33% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 41.25% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 44.65% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 35.99% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 44.04% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 39.54% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.