ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:71.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00071000 | 2024-05-03 11:23AM EDT | 2024-05-03 | 0.19 | 0.18 | 0.22 | -0.16 | -45.71% | 473 | 1,091 | 21.29% |
| ON240510C00071000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 1.57 | 1.46 | 1.55 | +0.39 | +33.05% | 30 | 151 | 39.55% |
| ON240517C00071000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 2.09 | 2.08 | 2.15 | +0.28 | +15.47% | 48 | 426 | 39.36% |
| ON240524C00071000 | 2024-04-30 9:48AM EDT | 2024-05-24 | 4.05 | 2.57 | 2.70 | 0.00 | - | 5 | 7 | 40.43% |
| ON240531C00071000 | 2024-05-03 10:23AM EDT | 2024-05-31 | 3.20 | 2.87 | 3.05 | +0.56 | +21.21% | 3 | 42 | 39.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00071000 | 2024-05-03 10:36AM EDT | 2024-05-03 | 0.41 | 0.48 | 0.58 | -0.97 | -70.29% | 64 | 336 | 31.45% |
| ON240510P00071000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 1.80 | 1.73 | 1.83 | -0.10 | -5.78% | 136 | 148 | 41.11% |
| ON240517P00071000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 1.99 | 2.26 | 2.37 | -0.60 | -23.17% | 13 | 370 | 39.45% |
| ON240524P00071000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 3.50 | 2.69 | 2.87 | 0.00 | - | 1 | 16 | 39.80% |
© 2024 Yahoo. All rights reserved.