ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 55.00 | 6.55 | 10.80 | 12.90 | 0.00 | - | - | 4 | 289.45% |
| ON240426C00056000 | 2024-04-22 9:44AM EDT | 56.00 | 5.10 | 9.35 | 12.25 | 0.00 | - | 2 | 2 | 260.16% |
| ON240426C00058000 | 2024-04-24 1:41PM EDT | 58.00 | 7.05 | 8.20 | 9.15 | 0.00 | - | 71 | 64 | 198.83% |
| ON240426C00059000 | 2024-04-23 2:05PM EDT | 59.00 | 2.86 | 6.55 | 7.80 | 0.00 | - | 7 | 68 | 199.02% |
| ON240426C00060000 | 2024-04-25 11:55AM EDT | 60.00 | 5.65 | 5.30 | 6.85 | +0.75 | +15.31% | 6 | 253 | 185.16% |
| ON240426C00061000 | 2024-04-24 3:33PM EDT | 61.00 | 4.50 | 4.45 | 7.10 | 0.00 | - | 44 | 196 | 154.69% |
| ON240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 3.90 | 3.45 | 4.75 | +0.30 | +8.33% | 2 | 1,295 | 131.06% |
| ON240426C00063000 | 2024-04-25 2:39PM EDT | 63.00 | 3.08 | 2.88 | 4.90 | +0.08 | +2.67% | 21 | 926 | 125.00% |
| ON240426C00064000 | 2024-04-25 2:56PM EDT | 64.00 | 2.11 | 2.32 | 2.77 | 0.00 | - | 23 | 880 | 65.63% |
| ON240426C00065000 | 2024-04-25 3:42PM EDT | 65.00 | 1.56 | 1.30 | 1.80 | +0.13 | +9.09% | 91 | 619 | 69.73% |
| ON240426C00066000 | 2024-04-25 3:35PM EDT | 66.00 | 0.98 | 0.85 | 0.90 | +0.11 | +12.64% | 136 | 336 | 50.20% |
| ON240426C00067000 | 2024-04-25 3:27PM EDT | 67.00 | 0.51 | 0.36 | 0.41 | +0.04 | +8.51% | 320 | 3,923 | 48.44% |
| ON240426C00068000 | 2024-04-25 3:59PM EDT | 68.00 | 0.18 | 0.12 | 0.17 | -0.07 | -28.00% | 167 | 201 | 50.00% |
| ON240426C00069000 | 2024-04-25 3:06PM EDT | 69.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 25 | 185 | 51.17% |
| ON240426C00070000 | 2024-04-25 3:22PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 166 | 581 | 57.03% |
| ON240426C00071000 | 2024-04-24 3:59PM EDT | 71.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 26 | 170 | 97.66% |
| ON240426C00072000 | 2024-04-25 3:24PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 41 | 367 | 75.00% |
| ON240426C00073000 | 2024-04-22 3:52PM EDT | 73.00 | 0.16 | 0.00 | 0.16 | -0.52 | -76.47% | 1 | 215 | 109.38% |
| ON240426C00074000 | 2024-04-24 9:44AM EDT | 74.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 175.78% |
| ON240426C00075000 | 2024-04-24 2:25PM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 186 | 190.63% |
| ON240426C00076000 | 2024-04-24 3:49PM EDT | 76.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 101 | 168.75% |
| ON240426C00077000 | 2024-04-25 12:38PM EDT | 77.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 4 | 147 | 143.75% |
| ON240426C00078000 | 2024-04-22 2:57PM EDT | 78.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 2 | 35 | 261.33% |
| ON240426C00079000 | 2024-04-18 11:38AM EDT | 79.00 | 0.03 | 0.00 | 0.78 | 0.00 | - | 1 | 29 | 247.66% |
| ON240426C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.54 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 131.25% |
| ON240426C00081000 | 2024-04-24 2:54PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 156.25% |
| ON240426C00082000 | 2024-04-19 2:36PM EDT | 82.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 4 | 55 | 221.48% |
| ON240426C00083000 | 2024-04-25 11:27AM EDT | 83.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 10 | 22 | 203.13% |
| ON240426C00084000 | 2024-04-11 11:21AM EDT | 84.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 10 | 28 | 241.41% |
| ON240426C00085000 | 2024-04-25 11:32AM EDT | 85.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 36 | 195.31% |
| ON240426C00086000 | 2024-04-11 2:59PM EDT | 86.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 347.27% |
| ON240426C00087000 | 2024-04-08 10:35AM EDT | 87.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 54 | 282.81% |
| ON240426C00088000 | 2024-04-24 10:03AM EDT | 88.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 29 | 396.48% |
| ON240426C00089000 | 2024-03-28 1:02PM EDT | 89.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 407.81% |
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 62 | 418.95% |
| ON240426C00091000 | 2024-03-19 2:03PM EDT | 91.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 381.25% |
| ON240426C00092000 | 2024-03-18 11:08AM EDT | 92.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 391.02% |
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 95.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 471.48% |
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 4,461 | 262.50% |
| ON240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 287.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00045000 | 2024-04-22 11:43AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 262.50% |
| ON240426P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 193.75% |
| ON240426P00053000 | 2024-04-23 3:14PM EDT | 53.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 76 | 312.89% |
| ON240426P00054000 | 2024-04-25 10:55AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 143.75% |
| ON240426P00055000 | 2024-04-24 12:44PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 380 | 143.75% |
| ON240426P00056000 | 2024-04-24 12:08PM EDT | 56.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 3 | 44 | 260.16% |
| ON240426P00057000 | 2024-04-25 1:05PM EDT | 57.00 | 0.01 | 0.00 | 0.84 | -0.01 | -50.00% | 6 | 158 | 239.84% |
| ON240426P00058000 | 2024-04-24 1:07PM EDT | 58.00 | 0.01 | 0.00 | 0.49 | -0.02 | -66.67% | 1 | 2,723 | 189.45% |
| ON240426P00059000 | 2024-04-25 12:47PM EDT | 59.00 | 0.06 | 0.00 | 0.23 | +0.03 | +100.00% | 8 | 430 | 142.97% |
| ON240426P00060000 | 2024-04-25 3:28PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 110 | 3,206 | 84.38% |
| ON240426P00061000 | 2024-04-25 2:23PM EDT | 61.00 | 0.02 | 0.00 | 0.25 | -0.08 | -80.00% | 10 | 414 | 112.11% |
| ON240426P00062000 | 2024-04-25 2:12PM EDT | 62.00 | 0.02 | 0.02 | 0.23 | -0.11 | -84.62% | 88 | 884 | 95.31% |
| ON240426P00063000 | 2024-04-25 3:28PM EDT | 63.00 | 0.04 | 0.02 | 0.05 | -0.34 | -89.47% | 68 | 728 | 58.59% |
| ON240426P00064000 | 2024-04-25 3:11PM EDT | 64.00 | 0.06 | 0.05 | 0.10 | -0.42 | -87.50% | 1,327 | 1,640 | 52.34% |
| ON240426P00065000 | 2024-04-25 3:57PM EDT | 65.00 | 0.17 | 0.15 | 0.22 | -0.59 | -77.63% | 9,633 | 6,366 | 51.37% |
| ON240426P00066000 | 2024-04-25 3:50PM EDT | 66.00 | 0.55 | 0.44 | 0.51 | -0.75 | -57.69% | 258 | 396 | 49.41% |
| ON240426P00067000 | 2024-04-25 2:46PM EDT | 67.00 | 1.07 | 0.93 | 1.02 | -0.64 | -37.43% | 70 | 283 | 47.66% |
| ON240426P00068000 | 2024-04-25 1:04PM EDT | 68.00 | 1.94 | 1.54 | 2.10 | -1.44 | -42.60% | 9 | 132 | 53.13% |
| ON240426P00069000 | 2024-04-24 1:40PM EDT | 69.00 | 4.18 | 2.08 | 2.83 | 0.00 | - | 70 | 116 | 73.05% |
| ON240426P00070000 | 2024-04-25 12:23PM EDT | 70.00 | 4.00 | 2.49 | 4.00 | -0.60 | -13.04% | 1 | 80 | 110.16% |
| ON240426P00071000 | 2024-04-19 9:44AM EDT | 71.00 | 8.66 | 4.35 | 5.70 | 0.00 | - | 2 | 0 | 130.86% |
| ON240426P00072000 | 2024-04-19 1:19PM EDT | 72.00 | 10.75 | 3.80 | 6.55 | 0.00 | - | 10 | 0 | 202.15% |
| ON240426P00073000 | 2024-04-24 2:48PM EDT | 73.00 | 8.15 | 6.30 | 7.45 | 0.00 | - | 3 | 1 | 143.36% |
| ON240426P00074000 | 2024-04-19 10:15AM EDT | 74.00 | 11.80 | 7.35 | 8.60 | 0.00 | - | 2 | 0 | 172.85% |
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 75.00 | 9.85 | 8.30 | 9.30 | 0.00 | - | 3 | 0 | 157.81% |
| ON240426P00076000 | 2024-04-15 10:48AM EDT | 76.00 | 10.00 | 8.60 | 10.70 | 0.00 | - | 1 | 0 | 123.44% |
| ON240426P00077000 | 2024-04-15 9:40AM EDT | 77.00 | 9.25 | 9.65 | 11.55 | 0.00 | - | 1 | 0 | 288.67% |
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 80.00 | 13.31 | 12.10 | 15.00 | 0.00 | - | 2 | 0 | 382.81% |
| ON240426P00081000 | 2024-03-08 3:13PM EDT | 81.00 | 5.35 | 10.55 | 12.80 | 0.00 | - | 2 | 2 | 0.00% |
| ON240426P00082000 | 2024-04-11 9:51AM EDT | 82.00 | 12.56 | 14.00 | 16.65 | 0.00 | - | 1 | 0 | 374.22% |
| ON240426P00083000 | 2024-03-08 1:59PM EDT | 83.00 | 6.60 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON240426P00084000 | 2024-04-18 12:52PM EDT | 84.00 | 21.10 | 17.35 | 18.60 | 0.00 | - | 3 | 0 | 302.34% |
| ON240426P00086000 | 2024-04-15 1:44PM EDT | 86.00 | 20.75 | 17.15 | 21.80 | 0.00 | - | - | 0 | 550.78% |
| ON240426P00087000 | 2024-04-18 12:52PM EDT | 87.00 | 24.10 | 18.00 | 22.80 | 0.00 | - | - | 0 | 564.84% |
© 2024 Yahoo. All rights reserved.