ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00050000 | 2024-04-30 10:29AM EDT | 2024-05-17 | 22.00 | 18.75 | 22.20 | 0.00 | - | 3 | 23 | 93.36% |
| ON240621C00050000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 21.72 | 19.00 | 22.90 | +1.84 | +9.26% | 1 | 196 | 68.90% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 2024-07-19 | 20.50 | 20.90 | 22.75 | 0.00 | - | 1 | 7 | 71.41% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 20.30 | 23.70 | 0.00 | - | 5 | 14 | 54.86% |
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 2024-10-18 | 18.05 | 21.00 | 23.80 | 0.00 | - | - | 1 | 54.11% |
| ON250117C00050000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 24.97 | 24.10 | 26.15 | 0.00 | - | 3 | 223 | 62.52% |
| ON250620C00050000 | 2024-04-30 1:07PM EDT | 2025-06-20 | 26.97 | 26.00 | 26.90 | 0.00 | - | 1 | 527 | 56.08% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 30.12 | 27.00 | 30.45 | 0.00 | - | 2 | 83 | 54.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.75 | 0.00 | - | 100 | 104 | 175.78% |
| ON240517P00050000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 42 | 100.59% |
| ON240524P00050000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 69.92% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 30 | 108.74% |
| ON240621P00050000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 1 | 313 | 51.76% |
| ON240719P00050000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 0.23 | 0.12 | 0.26 | -0.05 | -17.86% | 7 | 473 | 45.65% |
| ON240920P00050000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 0.79 | 0.74 | 0.96 | +0.05 | +6.76% | 1 | 1,489 | 46.41% |
| ON241018P00050000 | 2024-05-01 10:44AM EDT | 2024-10-18 | 1.14 | 0.98 | 1.04 | 0.00 | - | 12 | 36 | 43.36% |
| ON241220P00050000 | 2024-05-03 1:37PM EDT | 2024-12-20 | 1.78 | 1.57 | 1.98 | +0.03 | +1.71% | 3 | 171 | 45.70% |
| ON250117P00050000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 1.80 | 1.82 | 2.21 | -0.40 | -18.18% | 15 | 324 | 44.96% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 4.50 | 2.55 | 5.80 | 0.00 | - | 33 | 1,390 | 54.72% |
| ON260116P00050000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 4.75 | 4.70 | 6.15 | 0.00 | - | 1 | 672 | 45.95% |
© 2024 Yahoo. All rights reserved.