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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802C00050000 | 2024-07-08 10:16AM EDT | 2024-08-02 | 24.30 | 19.55 | 21.65 | 0.00 | - | - | 4 | 166.80% |
| ON240920C00050000 | 2024-07-16 9:38AM EDT | 2024-09-20 | 27.50 | 20.45 | 21.40 | 0.00 | - | 2 | 10 | 67.92% |
| ON241018C00050000 | 2024-07-03 10:31AM EDT | 2024-10-18 | 25.00 | 20.90 | 22.30 | 0.00 | - | 2 | 3 | 67.19% |
| ON241220C00050000 | 2024-06-20 12:10PM EDT | 2024-12-20 | 21.40 | 22.55 | 25.45 | 0.00 | - | 1 | 122 | 74.51% |
| ON250117C00050000 | 2024-07-24 12:42PM EDT | 2025-01-17 | 24.28 | 22.00 | 23.25 | 0.00 | - | 1 | 266 | 56.57% |
| ON250620C00050000 | 2024-07-24 2:54PM EDT | 2025-06-20 | 26.00 | 24.95 | 26.35 | 0.00 | - | 2 | 534 | 59.24% |
| ON260116C00050000 | 2024-07-24 2:44PM EDT | 2026-01-16 | 28.35 | 27.40 | 30.45 | 0.00 | - | 2 | 84 | 60.10% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240802P00050000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 136 | 4 | 107.81% |
| ON240816P00050000 | 2024-07-26 10:49AM EDT | 2024-08-16 | 0.13 | 0.01 | 0.20 | +0.05 | +62.50% | 3 | 27 | 73.05% |
| ON240823P00050000 | 2024-07-25 11:22AM EDT | 2024-08-23 | 0.21 | 0.05 | 0.28 | 0.00 | - | - | - | 68.46% |
| ON240920P00050000 | 2024-07-26 11:33AM EDT | 2024-09-20 | 0.34 | 0.25 | 0.50 | 0.00 | - | 5 | 1,495 | 57.13% |
| ON241018P00050000 | 2024-07-24 1:56PM EDT | 2024-10-18 | 0.49 | 0.27 | 0.67 | 0.00 | - | 1 | 40 | 53.76% |
| ON241220P00050000 | 2024-07-25 12:41PM EDT | 2024-12-20 | 1.25 | 0.87 | 1.35 | 0.00 | - | 71 | 384 | 49.85% |
| ON250117P00050000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 1.66 | 1.38 | 1.61 | +0.51 | +44.35% | 929 | 1,695 | 48.46% |
| ON250620P00050000 | 2024-07-26 2:43PM EDT | 2025-06-20 | 3.08 | 2.57 | 3.15 | +0.62 | +25.20% | 1 | 1,913 | 45.70% |
| ON260116P00050000 | 2024-07-26 1:59PM EDT | 2026-01-16 | 4.70 | 3.45 | 4.75 | -0.55 | -10.48% | 1 | 875 | 43.10% |
© 2024 Yahoo. All rights reserved.