ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:65.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00065000 | 2024-04-19 10:24AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 23 | 1,261 | 48.44% |
| ON240426C00065000 | 2024-04-19 10:22AM EDT | 2024-04-26 | 0.66 | 0.68 | 0.71 | -0.34 | -34.00% | 59 | 431 | 46.48% |
| ON240503C00065000 | 2024-04-18 9:43AM EDT | 2024-05-03 | 2.86 | 2.09 | 2.57 | 0.00 | - | 1 | 39 | 68.60% |
| ON240517C00065000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 3.25 | 2.80 | 2.84 | 0.00 | - | 134 | 421 | 56.52% |
| ON240524C00065000 | 2024-04-18 12:55PM EDT | 2024-05-24 | 3.50 | 2.85 | 3.05 | 0.00 | - | 6 | 25 | 52.42% |
| ON240621C00065000 | 2024-04-19 9:37AM EDT | 2024-06-21 | 4.08 | 3.85 | 4.00 | -0.56 | -12.07% | 10 | 251 | 49.50% |
| ON240719C00065000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 5.50 | 4.80 | 4.95 | 0.00 | - | 23 | 121 | 48.93% |
| ON240920C00065000 | 2024-04-18 10:50AM EDT | 2024-09-20 | 7.65 | 6.55 | 6.70 | 0.00 | - | 501 | 1,011 | 48.50% |
| ON241018C00065000 | 2024-04-15 1:46PM EDT | 2024-10-18 | 9.54 | 7.20 | 7.50 | 0.00 | - | 1 | 7 | 49.19% |
| ON241220C00065000 | 2024-04-18 10:48AM EDT | 2024-12-20 | 9.95 | 8.80 | 9.00 | 0.00 | - | 1 | 17 | 49.81% |
| ON250117C00065000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 9.68 | 9.40 | 9.65 | -0.53 | -5.19% | 1 | 102 | 50.23% |
| ON250620C00065000 | 2024-04-16 3:42PM EDT | 2025-06-20 | 14.55 | 12.35 | 12.60 | 0.00 | - | 5 | 19 | 50.82% |
| ON260116C00065000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 15.88 | 15.35 | 16.15 | +0.03 | +0.19% | 2 | 57 | 51.89% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00065000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 3.15 | 3.15 | 3.50 | +1.15 | +57.50% | 17 | 5,173 | 120.70% |
| ON240426P00065000 | 2024-04-19 10:29AM EDT | 2024-04-26 | 3.65 | 3.65 | 3.75 | +0.75 | +25.86% | 23 | 6,417 | 54.64% |
| ON240503P00065000 | 2024-04-19 10:28AM EDT | 2024-05-03 | 5.25 | 4.90 | 5.15 | +0.79 | +17.71% | 3 | 384 | 67.92% |
| ON240510P00065000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 4.74 | 5.35 | 5.60 | 0.00 | - | 6 | 17 | 63.62% |
| ON240517P00065000 | 2024-04-19 9:40AM EDT | 2024-05-17 | 5.50 | 5.50 | 5.70 | +0.55 | +11.11% | 7 | 1,863 | 57.25% |
| ON240524P00065000 | 2024-04-18 2:05PM EDT | 2024-05-24 | 5.40 | 5.80 | 6.10 | 0.00 | - | 1 | 21 | 55.93% |
| ON240531P00065000 | 2024-04-18 10:12AM EDT | 2024-05-31 | 5.90 | 6.00 | 6.20 | +0.45 | +8.26% | 5 | 28 | 52.95% |
| ON240621P00065000 | 2024-04-19 10:03AM EDT | 2024-06-21 | 6.40 | 6.60 | 6.75 | +0.40 | +6.67% | 6 | 2,035 | 49.71% |
| ON240719P00065000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 7.25 | 7.20 | 7.35 | +0.57 | +8.53% | 1 | 2,296 | 46.29% |
| ON240920P00065000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 8.35 | 8.60 | 8.75 | +0.40 | +5.03% | 15 | 1,112 | 44.32% |
| ON241018P00065000 | 2024-04-15 2:52PM EDT | 2024-10-18 | 7.55 | 8.85 | 9.05 | 0.00 | - | 1 | 254 | 42.49% |
| ON241220P00065000 | 2024-04-18 9:31AM EDT | 2024-12-20 | 9.99 | 9.90 | 10.15 | 0.00 | - | 2 | 575 | 42.05% |
| ON250117P00065000 | 2024-04-18 10:44AM EDT | 2025-01-17 | 9.75 | 10.35 | 10.55 | 0.00 | - | 2 | 1,763 | 41.71% |
| ON250620P00065000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 12.12 | 12.15 | 12.50 | +0.52 | +4.48% | 5 | 911 | 40.66% |
| ON260116P00065000 | 2024-04-18 12:44PM EDT | 2026-01-16 | 13.37 | 13.65 | 14.15 | 0.00 | - | 1 | 621 | 38.39% |
© 2024 Yahoo. All rights reserved.