ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00066000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 3.88 | 3.30 | 4.45 | -1.26 | -24.51% | 35 | 426 | 124.41% |
| ON240510C00066000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 4.75 | 4.10 | 5.10 | +0.15 | +3.26% | 6 | 183 | 65.33% |
| ON240517C00066000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.40 | 3.85 | 5.95 | 0.00 | - | 1 | 61 | 65.43% |
| ON240524C00066000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 6.30 | 5.20 | 6.45 | 0.00 | - | 6 | 15 | 51.93% |
| ON240531C00066000 | 2024-05-01 2:59PM EDT | 2024-05-31 | 6.82 | 5.55 | 7.60 | 0.00 | - | 2 | 9 | 55.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00066000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 98 | 813 | 68.36% |
| ON240510P00066000 | 2024-05-02 10:07AM EDT | 2024-05-10 | 0.50 | 0.34 | 0.42 | +0.02 | +4.17% | 11 | 58 | 43.26% |
| ON240517P00066000 | 2024-05-02 1:24PM EDT | 2024-05-17 | 0.89 | 0.69 | 0.85 | -0.23 | -20.54% | 2 | 132 | 42.31% |
| ON240524P00066000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 1.08 | 0.94 | 1.23 | +0.12 | +12.50% | 2 | 11 | 41.90% |
| ON240531P00066000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 1.03 | 1.31 | 1.54 | 0.00 | - | 13 | 21 | 41.19% |
| ON240607P00066000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 3.60 | 1.58 | 1.90 | 0.00 | - | 4 | 4 | 41.72% |
© 2024 Yahoo. All rights reserved.