ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 7.30 | 14.20 | 15.65 | 0.00 | - | - | 1 | 126.17% |
| ON240517C00055000 | 2024-05-01 10:33AM EDT | 2024-05-17 | 16.30 | 15.10 | 17.30 | +1.40 | +9.40% | 1 | 4 | 113.77% |
| ON240621C00055000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 16.89 | 15.80 | 17.25 | -0.17 | -1.00% | 1 | 150 | 65.77% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 16.35 | 18.10 | 0.00 | - | 2 | 99 | 62.04% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 16.05 | 18.20 | 0.00 | - | 1 | 2 | 54.71% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 18.60 | 17.90 | 18.70 | 0.00 | - | 1 | 10 | 50.70% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 19.75 | 20.75 | 0.00 | - | 1 | 8 | 55.53% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 20.00 | 20.80 | 0.00 | - | 2 | 54 | 53.28% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 23.00 | 23.50 | 0.00 | - | 47 | 73 | 54.71% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 24.85 | 28.50 | 0.00 | - | 6 | 24 | 56.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 135.16% |
| ON240517P00055000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.08 | +0.06 | +300.00% | 3 | 2,783 | 61.72% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.11 | 0.00 | - | 2 | 13 | 51.95% |
| ON240531P00055000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 11 | 15 | 48.63% |
| ON240621P00055000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.29 | -0.08 | -33.33% | 3 | 7,026 | 45.02% |
| ON240719P00055000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.52 | -0.23 | -31.94% | 8 | 2,341 | 41.21% |
| ON240920P00055000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 1.74 | 1.42 | 1.55 | 0.00 | - | 27 | 3,624 | 42.87% |
| ON241018P00055000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 1.77 | 1.76 | 1.86 | -0.05 | -2.75% | 14 | 730 | 41.90% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 3.10 | 2.74 | 3.10 | 0.00 | - | 4 | 141 | 44.34% |
| ON250117P00055000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 3.30 | 2.98 | 3.15 | 0.00 | - | 2 | 1,100 | 42.18% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 4.60 | 4.85 | 0.00 | - | 7 | 517 | 41.37% |
| ON260116P00055000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 6.28 | 6.25 | 6.75 | 0.00 | - | 1 | 86 | 40.56% |
© 2024 Yahoo. All rights reserved.