ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:72.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00072000 | 2024-05-03 11:32AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | -0.21 | -84.00% | 272 | 516 | 27.34% |
| ON240510C00072000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 1.06 | 1.05 | 1.15 | +0.21 | +24.71% | 61 | 247 | 41.80% |
| ON240517C00072000 | 2024-05-03 11:20AM EDT | 2024-05-17 | 1.65 | 1.67 | 1.70 | -0.07 | -4.07% | 62 | 695 | 40.43% |
| ON240524C00072000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 2.70 | 2.10 | 2.26 | +0.75 | +38.46% | 5 | 21 | 41.60% |
| ON240531C00072000 | 2024-05-03 10:11AM EDT | 2024-05-31 | 2.81 | 2.48 | 2.68 | +1.08 | +62.43% | 17 | 48 | 41.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00072000 | 2024-05-03 11:25AM EDT | 2024-05-03 | 1.50 | 1.00 | 1.44 | -0.56 | -27.18% | 5 | 167 | 28.13% |
| ON240510P00072000 | 2024-05-01 10:25AM EDT | 2024-05-10 | 2.07 | 2.22 | 2.45 | -1.28 | -38.21% | 5 | 62 | 39.45% |
| ON240517P00072000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 2.50 | 2.74 | 3.15 | -1.25 | -33.33% | 9 | 96 | 41.43% |
| ON240524P00072000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 4.10 | 3.15 | 3.35 | 0.00 | - | 1 | 2 | 37.16% |
| ON240531P00072000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 3.45 | 3.45 | 3.60 | -0.02 | -0.58% | 4 | 9 | 35.55% |
© 2024 Yahoo. All rights reserved.