ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 21.40 | 21.45 | 21.95 | 0.00 | - | 2 | 3 | 93.16% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 22.50 | 21.65 | 22.15 | 0.00 | - | 1 | 2 | 56.74% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 333.13% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 232.45% |
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 24.00 | 23.85 | 24.35 | 0.00 | - | 2 | 2 | 58.91% |
| ON250117C00040000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 24.45 | 23.75 | 24.70 | -1.55 | -5.96% | 3 | 14 | 56.91% |
| ON250620C00040000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 28.53 | 25.80 | 26.55 | 0.00 | - | 101 | 100 | 58.29% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 28.15 | 29.15 | 0.00 | - | 1 | 2 | 59.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 80.47% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 80.22% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.68 | 0.00 | - | 3 | 27 | 57.23% |
| ON240920P00040000 | 2024-04-23 10:21AM EDT | 2024-09-20 | 0.63 | 0.61 | 0.66 | -0.20 | -24.10% | 3 | 26 | 50.29% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.95 | 0.76 | 0.83 | 0.00 | - | 1 | 21 | 49.07% |
| ON241220P00040000 | 2024-04-22 3:45PM EDT | 2024-12-20 | 1.41 | 1.28 | 1.35 | 0.00 | - | 1 | 29 | 48.76% |
| ON250117P00040000 | 2024-04-22 10:45AM EDT | 2025-01-17 | 1.70 | 1.44 | 1.52 | 0.00 | - | 1 | 112 | 47.96% |
| ON250620P00040000 | 2024-04-22 11:44AM EDT | 2025-06-20 | 2.79 | 2.51 | 2.73 | 0.00 | - | 1 | 53 | 47.36% |
| ON260116P00040000 | 2024-04-22 12:47PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.75 | 0.00 | - | 119 | 126 | 44.30% |
© 2024 Yahoo. All rights reserved.