ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00100000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 247 | 403 | 71.09% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.61% |
| ON240621C00100000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 17 | 678 | 44.53% |
| ON240719C00100000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.17 | -0.09 | -34.62% | 2 | 333 | 40.53% |
| ON240920C00100000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 0.93 | 0.82 | 0.93 | +0.09 | +10.71% | 4 | 414 | 42.68% |
| ON241018C00100000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 1.40 | 1.04 | 1.33 | -0.10 | -6.67% | 1 | 264 | 42.94% |
| ON241220C00100000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 2.40 | 2.13 | 2.51 | +0.35 | +17.07% | 18 | 101 | 44.75% |
| ON250117C00100000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 2.49 | 2.76 | 2.90 | 0.00 | - | 1 | 834 | 44.50% |
| ON250620C00100000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 5.93 | 5.20 | 5.65 | +0.43 | +7.82% | 1 | 369 | 46.27% |
| ON260116C00100000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 8.70 | 7.65 | 9.75 | 0.00 | - | 9 | 316 | 49.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 2024-05-17 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 342.04% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 28.00 | 31.60 | 0.00 | - | 1 | 0 | 50.98% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 60.69% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 52.82% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 31.97 | 29.80 | 31.45 | 0.00 | - | 1 | 367 | 38.01% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 24.45% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 40.91% |
© 2024 Yahoo. All rights reserved.