ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00085000 | 2024-04-12 9:45AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| ON240503C00085000 | 2024-04-24 12:24PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 50.00% |
| ON240510C00085000 | 2024-04-08 2:02PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ON240517C00085000 | 2024-04-24 2:27PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 459 | 25.00% |
| ON240524C00085000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ON240621C00085000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 37 | 794 | 12.50% |
| ON240719C00085000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 12.50% |
| ON240920C00085000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 14 | 446 | 12.50% |
| ON241018C00085000 | 2024-04-24 3:42PM EDT | 2024-10-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| ON241220C00085000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| ON250117C00085000 | 2024-04-24 11:39AM EDT | 2025-01-17 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3,858 | 6.25% |
| ON250620C00085000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| ON260116C00085000 | 2024-04-22 3:48PM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ON240621P00085000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| ON240719P00085000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 0.00% |
| ON240920P00085000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 0.00% |
| ON241220P00085000 | 2024-03-27 10:04AM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,468 | 0.00% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 50 | 656 | 0.00% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 38.62% |
© 2024 Yahoo. All rights reserved.