ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00050000 | 2024-04-24 10:50AM EDT | 2024-05-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240621C00050000 | 2024-04-18 10:20AM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ON240719C00050000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 2024-10-18 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON250117C00050000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 20.47 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| ON250620C00050000 | 2024-04-24 1:18PM EDT | 2025-06-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 11 | 526 | 0.00% |
| ON260116C00050000 | 2024-04-12 1:27PM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00050000 | 2024-04-22 10:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ON240503P00050000 | 2024-04-25 11:12AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240510P00050000 | 2024-04-22 10:52AM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| ON240517P00050000 | 2024-04-25 11:06AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| ON240524P00050000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| ON240531P00050000 | 2024-04-25 2:15PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ON240621P00050000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 320 | 12.50% |
| ON240719P00050000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON240920P00050000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,455 | 12.50% |
| ON241018P00050000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 2.74 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 12.50% |
| ON241220P00050000 | 2024-04-24 9:53AM EDT | 2024-12-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| ON250117P00050000 | 2024-04-25 1:44PM EDT | 2025-01-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 13 | 299 | 6.25% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,390 | 6.25% |
| ON260116P00050000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 6.25% |
© 2024 Yahoo. All rights reserved.