ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00080000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 392 | 2,767 | 43.75% |
| ON240524C00080000 | 2024-05-07 1:41PM EDT | 2024-05-24 | 0.31 | 0.04 | 0.12 | 0.00 | - | 4 | 14 | 39.36% |
| ON240531C00080000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.20 | -0.19 | -55.88% | 1 | 75 | 35.84% |
| ON240607C00080000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 0.50 | 0.28 | 0.37 | 0.00 | - | 2 | 87 | 36.28% |
| ON240614C00080000 | 2024-05-09 2:10PM EDT | 2024-06-14 | 0.78 | 0.47 | 0.54 | 0.00 | - | 6 | 28 | 36.18% |
| ON240621C00080000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.62 | 0.62 | 0.72 | -0.37 | -37.37% | 39 | 2,181 | 36.23% |
| ON240719C00080000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.61 | -0.41 | -22.65% | 16 | 2,221 | 38.11% |
| ON240920C00080000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 3.65 | 3.70 | 3.80 | -0.75 | -17.05% | 15 | 1,123 | 42.35% |
| ON241018C00080000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 4.40 | 4.15 | 4.55 | +0.15 | +3.53% | 26 | 163 | 42.74% |
| ON241220C00080000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 6.35 | 6.30 | 6.45 | -0.40 | -5.93% | 77 | 201 | 45.12% |
| ON250117C00080000 | 2024-05-09 10:17AM EDT | 2025-01-17 | 7.05 | 6.85 | 7.10 | 0.00 | - | 4 | 4,488 | 45.36% |
| ON250620C00080000 | 2024-05-09 1:56PM EDT | 2025-06-20 | 11.23 | 10.35 | 10.60 | 0.00 | - | 3 | 110 | 47.58% |
| ON260116C00080000 | 2024-05-06 1:34PM EDT | 2026-01-16 | 14.10 | 14.00 | 14.50 | 0.00 | - | 3 | 170 | 49.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00080000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 10.10 | 9.20 | 11.25 | 0.00 | - | 20 | 52 | 87.30% |
| ON240524P00080000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 8.40 | 8.60 | 9.80 | 0.00 | - | 9 | 9 | 46.78% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.95 | 8.95 | 10.60 | 0.00 | - | 1 | 1 | 58.79% |
| ON240607P00080000 | 2024-04-29 2:33PM EDT | 2024-06-07 | 9.88 | 9.45 | 10.70 | 0.00 | - | - | 15 | 52.69% |
| ON240621P00080000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 10.81 | 8.95 | 10.35 | 0.00 | - | 2 | 1,000 | 37.72% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 9.95 | 11.00 | 0.00 | - | 2 | 1,462 | 36.57% |
| ON240920P00080000 | 2024-05-09 2:12PM EDT | 2024-09-20 | 11.30 | 10.85 | 12.60 | 0.00 | - | 1 | 1,767 | 37.62% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 65.98% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 13.55 | 13.75 | 0.00 | - | 6 | 232 | 34.63% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 14.30 | 13.85 | 14.10 | 0.00 | - | 15 | 1,288 | 34.23% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 17.55 | 15.85 | 16.25 | 0.00 | - | 1 | 194 | 34.43% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 29.62% |
© 2024 Yahoo. All rights reserved.