ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 2024-05-10 | 9.78 | 9.25 | 10.45 | 0.00 | - | 33 | 45 | 88.38% |
| ON240517C00061000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 9.67 | 8.55 | 11.30 | +2.77 | +40.14% | 2 | 55 | 65.33% |
| ON240524C00061000 | 2024-04-29 11:54AM EDT | 2024-05-24 | 10.86 | 9.60 | 10.15 | 0.00 | - | 2 | 3 | 51.81% |
| ON240531C00061000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 11.02 | 9.75 | 10.25 | 0.00 | - | 2 | 24 | 53.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00061000 | 2024-05-02 10:53AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 261 | 50.78% |
| ON240517P00061000 | 2024-05-02 9:57AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 168 | 46.58% |
| ON240524P00061000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 0.18 | 0.19 | 0.23 | -0.30 | -62.50% | 6 | 16 | 41.90% |
| ON240531P00061000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 0.33 | 0.30 | 0.34 | -0.08 | -19.51% | 2 | 11 | 40.09% |
© 2024 Yahoo. All rights reserved.