ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00069000 | 2024-04-25 3:06PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 25 | 185 | 51.17% |
| ON240503C00069000 | 2024-04-25 2:20PM EDT | 2024-05-03 | 2.00 | 1.91 | 2.01 | +0.16 | +8.70% | 25 | 109 | 77.49% |
| ON240510C00069000 | 2024-04-23 10:13AM EDT | 2024-05-10 | 1.06 | 1.58 | 2.60 | 0.00 | - | 6 | 20 | 59.08% |
| ON240524C00069000 | 2024-04-25 2:53PM EDT | 2024-05-24 | 3.03 | 2.02 | 3.20 | +0.33 | +12.22% | 1 | 2 | 57.69% |
| ON240531C00069000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 2.91 | 2.85 | 4.40 | 0.00 | - | 7 | 11 | 56.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00069000 | 2024-04-24 1:40PM EDT | 2024-04-26 | 4.18 | 2.08 | 2.83 | 0.00 | - | 70 | 116 | 73.05% |
| ON240503P00069000 | 2024-04-25 12:02PM EDT | 2024-05-03 | 5.00 | 4.40 | 4.55 | -0.25 | -4.76% | 6 | 56 | 74.71% |
| ON240510P00069000 | 2024-04-23 10:32AM EDT | 2024-05-10 | 8.27 | 4.70 | 5.00 | 0.00 | - | 5 | 20 | 61.79% |
| ON240524P00069000 | 2024-04-23 10:34AM EDT | 2024-05-24 | 8.55 | 5.20 | 5.55 | 0.00 | - | 5 | 9 | 51.64% |
| ON240531P00069000 | 2024-04-24 1:43PM EDT | 2024-05-31 | 6.49 | 5.20 | 6.60 | 0.00 | - | 6 | 2 | 52.76% |
© 2024 Yahoo. All rights reserved.