ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 2024-05-10 | 4.06 | 10.30 | 11.75 | 0.00 | - | 2 | 7 | 96.78% |
| ON240517C00059000 | 2024-04-22 1:37PM EDT | 2024-05-17 | 4.75 | 11.25 | 11.85 | 0.00 | - | - | 18 | 57.23% |
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 2024-05-24 | 5.60 | 11.55 | 12.05 | 0.00 | - | - | 10 | 57.72% |
| ON240531C00059000 | 2024-04-29 11:06AM EDT | 2024-05-31 | 11.75 | 11.20 | 12.15 | 0.00 | - | 1 | 0 | 59.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 60.55% |
| ON240517P00059000 | 2024-05-02 2:21PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.09 | 0.00 | - | 46 | 119 | 50.00% |
| ON240524P00059000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 0.19 | 0.06 | 0.19 | 0.00 | - | 11 | 25 | 47.36% |
| ON240531P00059000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 0.20 | 0.14 | 0.20 | -0.11 | -35.48% | 95 | 77 | 41.50% |
© 2024 Yahoo. All rights reserved.