ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00095000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.02 | 0.00 | 2.09 | 0.00 | - | 1 | 18 | 514.84% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 66.41% |
| ON240517C00095000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 364 | 71.29% |
| ON240621C00095000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.28 | 0.23 | 0.25 | 0.00 | - | 3 | 1,140 | 49.32% |
| ON240719C00095000 | 2024-04-26 10:16AM EDT | 2024-07-19 | 0.49 | 0.45 | 0.50 | +0.04 | +8.89% | 2 | 769 | 46.53% |
| ON240920C00095000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 1.40 | 1.41 | 1.55 | +0.22 | +18.64% | 1 | 784 | 47.44% |
| ON241018C00095000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.66 | 1.90 | 1.99 | 0.00 | - | 4 | 41 | 47.12% |
| ON241220C00095000 | 2024-04-18 9:56AM EDT | 2024-12-20 | 2.26 | 2.96 | 3.10 | 0.00 | - | 9 | 88 | 47.38% |
| ON250117C00095000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 3.18 | 3.50 | 3.60 | -0.17 | -5.07% | 10 | 2,791 | 47.53% |
| ON250620C00095000 | 2024-04-23 3:41PM EDT | 2025-06-20 | 4.35 | 6.20 | 6.40 | 0.00 | - | 6 | 364 | 48.87% |
| ON260116C00095000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 8.55 | 8.95 | 9.70 | 0.00 | - | 1 | 42 | 49.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00095000 | 2024-03-12 11:34AM EDT | 2024-05-17 | 14.95 | 24.40 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 68.46% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 64.87% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 35.47% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 27.85 | 29.10 | 0.00 | - | 5 | 204 | 35.78% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 0.00% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 30.10 | 31.25 | 0.00 | - | 1 | 50 | 31.52% |
© 2024 Yahoo. All rights reserved.