ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 62 | 223.83% |
| ON240503C00090000 | 2024-04-24 11:14AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 8 | 120 | 81.64% |
| ON240510C00090000 | 2024-04-10 10:26AM EDT | 2024-05-10 | 0.27 | 0.02 | 0.09 | 0.00 | - | 5 | 0 | 67.58% |
| ON240517C00090000 | 2024-04-24 12:57PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 8 | 4,519 | 60.74% |
| ON240531C00090000 | 2024-04-17 12:47PM EDT | 2024-05-31 | 0.21 | 0.11 | 0.31 | 0.00 | - | - | 1 | 56.06% |
| ON240621C00090000 | 2024-04-24 12:20PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.36 | +0.09 | +45.00% | 6 | 606 | 50.05% |
| ON240719C00090000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.64 | +0.20 | +54.05% | 2 | 948 | 46.97% |
| ON240920C00090000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 1.52 | 1.53 | 1.64 | +0.44 | +40.74% | 7 | 401 | 46.63% |
| ON241018C00090000 | 2024-04-23 10:13AM EDT | 2024-10-18 | 1.50 | 1.99 | 2.09 | 0.00 | - | 12 | 105 | 46.44% |
| ON241220C00090000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 3.60 | 3.10 | 3.25 | +1.15 | +46.94% | 1 | 259 | 47.08% |
| ON250117C00090000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 3.95 | 3.55 | 3.70 | +1.21 | +44.16% | 10 | 618 | 47.01% |
| ON250620C00090000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 5.07 | 6.25 | 6.40 | 0.00 | - | 19 | 589 | 48.25% |
| ON260116C00090000 | 2024-04-23 1:16PM EDT | 2026-01-16 | 7.60 | 9.05 | 9.55 | 0.00 | - | 30 | 1,439 | 48.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 173.39% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 24.95 | 27.15 | 0.00 | - | 2 | 51 | 69.48% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 0.00% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 2024-09-20 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 0.00% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 2024-10-18 | 21.30 | 25.65 | 26.05 | 0.00 | - | 1 | 42 | 40.03% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 25.20 | 26.55 | 0.00 | - | 10 | 13 | 38.10% |
| ON250117P00090000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 29.55 | 25.75 | 27.75 | 0.00 | - | 525 | 2,606 | 43.32% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 0.00% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 38.93% |
© 2024 Yahoo. All rights reserved.