ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00060000 | 2024-05-03 12:12PM EDT | 2024-05-03 | 10.51 | 10.25 | 11.15 | -0.19 | -1.78% | 12 | 59 | 225.39% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 8.44 | 10.35 | 10.60 | 0.00 | - | 1 | 5 | 60.16% |
| ON240517C00060000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 11.00 | 10.50 | 12.20 | 0.00 | - | 7 | 367 | 81.79% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 10.55 | 10.80 | 0.00 | - | 1 | 2 | 51.71% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 10.65 | 12.00 | 0.00 | - | 1 | 7 | 58.25% |
| ON240621C00060000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 13.01 | 11.45 | 12.55 | +1.41 | +12.16% | 1 | 450 | 54.71% |
| ON240719C00060000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 11.50 | 12.20 | 12.40 | 0.00 | - | 1 | 217 | 48.27% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 12.30 | 12.70 | 15.70 | 0.00 | - | 9 | 61 | 60.01% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 11.50 | 14.85 | 15.10 | 0.00 | - | 2 | 40 | 50.20% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 16.45 | 16.75 | 0.00 | - | 1 | 22 | 51.60% |
| ON250117C00060000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 15.69 | 17.05 | 17.70 | 0.00 | - | 8 | 224 | 52.62% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.95 | 21.60 | 0.00 | - | 1 | 2 | 57.04% |
| ON260116C00060000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 25.00 | 22.50 | 23.75 | +1.90 | +8.23% | 1 | 539 | 52.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00060000 | 2024-05-02 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 3,145 | 135.94% |
| ON240510P00060000 | 2024-05-03 1:15PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 13 | 723 | 50.78% |
| ON240517P00060000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 39 | 6,580 | 45.31% |
| ON240524P00060000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.33 | 0.14 | 0.18 | 0.00 | - | 11 | 32 | 42.29% |
| ON240531P00060000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.31 | 0.23 | 0.26 | 0.00 | - | 2 | 54 | 40.04% |
| ON240607P00060000 | 2024-05-02 11:44AM EDT | 2024-06-07 | 0.60 | 0.35 | 0.39 | 0.00 | - | 1 | 6 | 39.89% |
| ON240621P00060000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.64 | -0.07 | -10.00% | 27 | 2,759 | 39.11% |
| ON240719P00060000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 1.08 | 1.10 | 1.18 | -0.47 | -30.32% | 5 | 3,154 | 38.70% |
| ON240920P00060000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 2.50 | 2.52 | 2.64 | -0.35 | -12.28% | 1 | 863 | 40.83% |
| ON241018P00060000 | 2024-05-03 11:08AM EDT | 2024-10-18 | 2.93 | 2.90 | 3.10 | -0.52 | -15.07% | 1 | 521 | 40.45% |
| ON241220P00060000 | 2024-05-03 1:37PM EDT | 2024-12-20 | 4.28 | 4.15 | 4.25 | +0.03 | +0.71% | 5 | 672 | 41.02% |
| ON250117P00060000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 4.96 | 4.40 | 4.60 | 0.00 | - | 5 | 3,426 | 40.56% |
| ON250620P00060000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 6.50 | 6.40 | 6.50 | -1.00 | -13.33% | 73 | 397 | 39.81% |
| ON260116P00060000 | 2024-05-03 10:52AM EDT | 2026-01-16 | 8.09 | 8.15 | 9.10 | -0.66 | -7.54% | 20 | 159 | 40.78% |
© 2024 Yahoo. All rights reserved.