ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 2024-05-17 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 141.80% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 322 | 69.43% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.14 | 0.00 | - | 50 | 271 | 47.07% |
| ON240920C00110000 | 2024-05-01 12:44PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.45 | 0.00 | - | 1 | 13 | 42.85% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 2024-10-18 | 0.75 | 0.64 | 0.82 | 0.00 | - | 1 | 108 | 44.51% |
| ON241220C00110000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 1.46 | 1.35 | 1.48 | -0.04 | -2.67% | 70 | 77 | 44.07% |
| ON250117C00110000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 1.80 | 1.38 | 1.78 | 0.00 | - | 16 | 1,812 | 43.85% |
| ON250620C00110000 | 2024-05-03 3:21PM EDT | 2025-06-20 | 3.75 | 3.75 | 4.00 | -0.85 | -18.48% | 101 | 441 | 45.33% |
| ON260116C00110000 | 2024-04-29 12:34PM EDT | 2026-01-16 | 7.30 | 5.70 | 7.60 | 0.00 | - | 1 | 3,093 | 48.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 2024-06-21 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 89.75% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 2024-07-19 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 70.29% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 2024-09-20 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 52.59% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 2025-01-17 | 45.80 | 37.85 | 40.95 | 0.00 | - | 8 | 64 | 40.43% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 2026-01-16 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.