ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 25.69 | 28.45 | 32.35 | 0.00 | - | 1 | 4 | 122.66% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 22.50 | 28.80 | 32.60 | 0.00 | - | 1 | 2 | 92.19% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 250.90% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 165.45% |
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 24.00 | 30.30 | 34.20 | 0.00 | - | 2 | 2 | 65.23% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 30.70 | 30.85 | 34.55 | 0.00 | - | 1 | 17 | 66.15% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 33.90 | 34.55 | 0.00 | - | 1 | 100 | 63.23% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 35.60 | 36.95 | 0.00 | - | 1 | 2 | 62.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 181.84% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 107.62% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 75.20% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.19 | 0.07 | 0.30 | 0.00 | - | 12 | 38 | 53.22% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.95 | 0.14 | 0.38 | 0.00 | - | 1 | 21 | 50.88% |
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 0.80 | 0.41 | 0.70 | 0.00 | - | 2 | 30 | 49.61% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 0.70 | 0.51 | 0.85 | 0.00 | - | 3 | 126 | 49.15% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 1.86 | 1.33 | 1.86 | 0.00 | - | 13 | 48 | 48.60% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 2.45 | 2.30 | 2.68 | 0.00 | - | 6 | 120 | 44.79% |
© 2024 Yahoo. All rights reserved.