ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 4,461 | 272.66% |
| ON240517C00100000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 260 | 88.48% |
| ON240621C00100000 | 2024-04-22 11:16AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.35 | -0.01 | -4.76% | 2 | 684 | 62.31% |
| ON240719C00100000 | 2024-04-18 2:30PM EDT | 2024-07-19 | 0.25 | 0.06 | 0.50 | 0.00 | - | 2 | 299 | 54.35% |
| ON240920C00100000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.59 | 0.00 | - | 1 | 414 | 47.88% |
| ON241018C00100000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 1.00 | 0.74 | 0.83 | 0.00 | - | 1 | 263 | 47.44% |
| ON241220C00100000 | 2024-04-18 11:07AM EDT | 2024-12-20 | 1.90 | 1.34 | 1.66 | 0.00 | - | 11 | 94 | 48.80% |
| ON250117C00100000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 1.70 | 1.66 | 1.76 | +0.15 | +9.68% | 40 | 806 | 46.97% |
| ON250620C00100000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 3.50 | 3.50 | 4.75 | 0.00 | - | 29 | 331 | 52.61% |
| ON260116C00100000 | 2024-04-19 3:18PM EDT | 2026-01-16 | 5.80 | 5.90 | 7.25 | 0.00 | - | 1 | 318 | 51.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 136.18% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 37.15 | 40.45 | 0.00 | - | 1 | 5 | 73.14% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 0.00% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 37.70 | 39.45 | 0.00 | - | 10 | 10 | 44.04% |
| ON250117P00100000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 39.27 | 36.80 | 38.75 | 0.00 | - | 2 | 367 | 33.59% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 0.00% |
© 2024 Yahoo. All rights reserved.