ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 2024-05-17 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 98.63% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.46 | 0.00 | - | 4 | 41 | 67.97% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 0.17 | 0.02 | 0.36 | 0.00 | - | 4 | 73 | 53.76% |
| ON240920C00115000 | 2024-04-23 11:07AM EDT | 2024-09-20 | 0.27 | 0.40 | 0.44 | 0.00 | - | 1 | 150 | 47.07% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 2024-10-18 | 0.41 | 0.61 | 0.65 | 0.00 | - | 1 | 48 | 46.68% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 2024-12-20 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 50.37% |
| ON250117C00115000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 1.41 | 1.23 | 1.67 | +0.58 | +69.88% | 21 | 2,597 | 47.42% |
| ON250620C00115000 | 2024-04-24 3:48PM EDT | 2025-06-20 | 2.90 | 2.68 | 3.45 | 0.00 | - | 4 | 180 | 47.06% |
| ON260116C00115000 | 2024-04-19 11:44AM EDT | 2026-01-16 | 4.15 | 5.80 | 6.10 | 0.00 | - | 1 | 44 | 47.54% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 2024-06-21 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 0.00% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 2024-07-19 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 73.22% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 2024-09-20 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 53.42% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 2025-01-17 | 42.91 | 45.60 | 48.90 | 0.00 | - | 1 | 8 | 51.39% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 2026-01-16 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.