ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00105000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 107.81% |
| ON240524C00105000 | 2024-05-06 9:53AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.31% |
| ON240621C00105000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 637 | 57.03% |
| ON240719C00105000 | 2024-05-07 12:57PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.13 | 0.00 | - | 15 | 183 | 44.73% |
| ON240920C00105000 | 2024-05-07 11:13AM EDT | 2024-09-20 | 0.69 | 0.34 | 0.49 | 0.00 | - | 1 | 83 | 41.21% |
| ON241018C00105000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 0.95 | 0.64 | 0.76 | 0.00 | - | 1 | 486 | 41.28% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 2.00 | 1.37 | 1.68 | 0.00 | - | 2 | 22 | 43.13% |
| ON250117C00105000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 2.33 | 1.88 | 2.03 | 0.00 | - | 1 | 745 | 43.07% |
| ON250620C00105000 | 2024-05-10 10:21AM EDT | 2025-06-20 | 4.35 | 4.20 | 4.40 | +0.05 | +1.16% | 36 | 411 | 44.63% |
| ON260116C00105000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 7.50 | 7.05 | 7.70 | 0.00 | - | 1 | 498 | 46.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 2024-06-21 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 2024-07-19 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 2025-01-17 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 62.62% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 2026-01-16 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 44.70% |
© 2024 Yahoo. All rights reserved.