ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00045000 | 2024-05-01 10:33AM EDT | 2024-05-24 | 24.90 | 23.80 | 27.60 | 0.00 | - | - | 1 | 90.23% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 343.07% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 26.36 | 25.35 | 28.05 | 0.00 | - | 1 | 62 | 81.54% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117C00045000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 29.78 | 27.35 | 29.40 | 0.00 | - | 15 | 141 | 59.42% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 24.43 | 30.15 | 30.75 | 0.00 | - | 1 | 504 | 59.46% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 31.80 | 34.15 | 0.00 | - | 1 | 34 | 59.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 225.00% |
| ON240517P00045000 | 2024-05-03 10:54AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 117.97% |
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 82.42% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 1,459 | 63.28% |
| ON240719P00045000 | 2024-05-07 2:35PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.13 | 0.00 | - | 6 | 724 | 52.34% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.48 | 0.26 | 0.47 | 0.00 | - | 1 | 417 | 48.93% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 2024-10-18 | 0.63 | 0.37 | 0.54 | 0.00 | - | 12 | 13 | 46.00% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 1.17 | 0.92 | 0.98 | 0.00 | - | 1 | 317 | 45.41% |
| ON250117P00045000 | 2024-05-07 12:40PM EDT | 2025-01-17 | 1.03 | 1.10 | 1.15 | 0.00 | - | 6 | 83 | 44.80% |
| ON250620P00045000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 2.35 | 1.95 | 2.65 | +0.25 | +11.90% | 4 | 388 | 46.55% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 3.60 | 2.92 | 3.55 | 0.00 | - | 1 | 97 | 42.46% |
© 2024 Yahoo. All rights reserved.