ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00067000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 3.55 | 2.71 | 4.90 | 0.00 | - | 2 | 36 | 82.91% |
| ON240517C00067000 | 2024-05-03 10:33AM EDT | 2024-05-17 | 4.93 | 3.90 | 4.45 | +0.67 | +15.73% | 2 | 76 | 46.39% |
| ON240524C00067000 | 2024-04-29 10:46AM EDT | 2024-05-24 | 5.00 | 3.70 | 5.65 | 0.00 | - | 3 | 18 | 58.13% |
| ON240531C00067000 | 2024-05-03 2:49PM EDT | 2024-05-31 | 5.05 | 4.55 | 6.25 | -1.64 | -24.51% | 1 | 15 | 58.57% |
| ON240607C00067000 | 2024-04-26 3:10PM EDT | 2024-06-07 | 5.70 | 5.35 | 7.25 | 0.00 | - | 2 | 1 | 52.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00067000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.40 | 0.37 | 0.44 | -0.24 | -37.50% | 233 | 308 | 45.22% |
| ON240517P00067000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 0.84 | 0.78 | 0.87 | -0.41 | -32.80% | 27 | 562 | 41.55% |
| ON240524P00067000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.96 | 1.14 | 1.27 | -0.17 | -15.04% | 1 | 28 | 40.82% |
| ON240531P00067000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 1.47 | 1.38 | 1.56 | +0.23 | +18.55% | 8 | 16 | 39.53% |
© 2024 Yahoo. All rights reserved.