ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 2024-04-26 | 6.55 | 12.65 | 13.60 | 0.00 | - | - | 4 | 150.00% |
| ON240517C00055000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 11.90 | 12.85 | 14.05 | 0.00 | - | 1 | 3 | 61.72% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 2024-06-21 | 17.06 | 13.85 | 15.00 | 0.00 | - | 141 | 150 | 57.76% |
| ON240719C00055000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.18 | 14.70 | 15.30 | 0.00 | - | 2 | 99 | 54.49% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 16.35 | 17.55 | 0.00 | - | 1 | 2 | 57.39% |
| ON241018C00055000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 15.85 | 17.00 | 17.45 | 0.00 | - | 24 | 11 | 54.57% |
| ON241220C00055000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 15.15 | 18.40 | 19.35 | 0.00 | - | 6 | 7 | 56.57% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 18.80 | 19.15 | 0.00 | - | 2 | 54 | 54.07% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 21.65 | 23.55 | 0.00 | - | 47 | 73 | 58.58% |
| ON260116C00055000 | 2024-04-22 11:30AM EDT | 2026-01-16 | 18.76 | 24.55 | 25.05 | 0.00 | - | 2 | 28 | 55.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00055000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 380 | 171.88% |
| ON240503P00055000 | 2024-04-26 10:46AM EDT | 2024-05-03 | 0.16 | 0.14 | 0.19 | -0.01 | -5.88% | 4 | 165 | 87.70% |
| ON240510P00055000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 0.32 | 0.24 | 0.27 | -0.15 | -31.91% | 2 | 12 | 70.31% |
| ON240517P00055000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 0.35 | 0.34 | 0.36 | -0.08 | -18.60% | 10 | 2,846 | 62.60% |
| ON240524P00055000 | 2024-04-22 3:26PM EDT | 2024-05-24 | 1.56 | 0.44 | 0.48 | 0.00 | - | 5 | 15 | 58.50% |
| ON240531P00055000 | 2024-04-26 10:42AM EDT | 2024-05-31 | 0.52 | 0.50 | 1.34 | -0.39 | -42.86% | 1 | 8 | 64.40% |
| ON240621P00055000 | 2024-04-26 10:53AM EDT | 2024-06-21 | 0.90 | 0.84 | 0.89 | +0.15 | +20.00% | 6 | 6,609 | 50.17% |
| ON240719P00055000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 1.25 | 1.23 | 1.30 | -0.67 | -34.90% | 3 | 2,348 | 47.24% |
| ON240920P00055000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 2.61 | 2.33 | 2.43 | 0.00 | - | 2 | 3,597 | 46.12% |
| ON241018P00055000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 3.00 | 2.69 | 2.82 | 0.00 | - | 1 | 214 | 45.26% |
| ON241220P00055000 | 2024-04-24 10:15AM EDT | 2024-12-20 | 4.20 | 3.60 | 3.75 | 0.00 | - | 1 | 143 | 44.69% |
| ON250117P00055000 | 2024-04-26 11:00AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.15 | -0.45 | -9.18% | 2 | 1,173 | 44.58% |
| ON250620P00055000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 6.10 | 5.70 | 5.90 | 0.00 | - | 14 | 444 | 43.27% |
| ON260116P00055000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 7.95 | 7.25 | 7.60 | 0.00 | - | 1 | 86 | 41.33% |
© 2024 Yahoo. All rights reserved.