ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 8.44 | 8.35 | 10.70 | 0.00 | - | 1 | 5 | 94.63% |
| ON240517C00060000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 11.00 | 9.50 | 10.85 | 0.00 | - | 7 | 367 | 71.00% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 10.55 | 11.90 | 0.00 | - | 1 | 2 | 68.41% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 10.25 | 11.15 | 0.00 | - | 1 | 7 | 57.08% |
| ON240621C00060000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 13.01 | 11.30 | 13.20 | +1.41 | +12.16% | 1 | 450 | 59.89% |
| ON240719C00060000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 11.50 | 10.70 | 12.55 | 0.00 | - | 1 | 217 | 50.85% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 12.30 | 13.25 | 15.85 | 0.00 | - | 9 | 61 | 52.54% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 11.50 | 13.85 | 15.00 | 0.00 | - | 2 | 40 | 50.84% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 15.90 | 17.10 | 0.00 | - | 1 | 22 | 51.45% |
| ON250117C00060000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 15.69 | 15.10 | 17.50 | 0.00 | - | 8 | 224 | 53.60% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.95 | 21.60 | 0.00 | - | 1 | 2 | 57.29% |
| ON260116C00060000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 25.00 | 23.10 | 24.55 | +1.90 | +8.23% | 1 | 539 | 54.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00060000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 14 | 723 | 57.03% |
| ON240517P00060000 | 2024-05-03 1:04PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 39 | 6,580 | 50.39% |
| ON240524P00060000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.33 | 0.14 | 0.19 | 0.00 | - | 11 | 32 | 44.73% |
| ON240531P00060000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.31 | 0.22 | 0.26 | 0.00 | - | 2 | 54 | 41.41% |
| ON240607P00060000 | 2024-05-02 11:44AM EDT | 2024-06-07 | 0.60 | 0.34 | 0.39 | 0.00 | - | 1 | 6 | 40.92% |
| ON240614P00060000 | 2024-05-03 1:06PM EDT | 2024-06-14 | 0.52 | 0.49 | 0.58 | +0.52 | - | 8 | 0 | 41.80% |
| ON240621P00060000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.64 | 0.61 | 0.64 | -0.06 | -8.57% | 28 | 2,759 | 39.82% |
| ON240719P00060000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 1.08 | 1.10 | 1.27 | -0.47 | -30.32% | 5 | 3,154 | 40.23% |
| ON240920P00060000 | 2024-05-03 11:08AM EDT | 2024-09-20 | 2.50 | 2.41 | 2.85 | -0.35 | -12.28% | 1 | 863 | 42.66% |
| ON241018P00060000 | 2024-05-03 11:08AM EDT | 2024-10-18 | 2.93 | 2.92 | 3.15 | -0.52 | -15.07% | 1 | 521 | 40.98% |
| ON241220P00060000 | 2024-05-03 1:37PM EDT | 2024-12-20 | 4.28 | 4.10 | 4.35 | +0.03 | +0.71% | 5 | 672 | 41.69% |
| ON250117P00060000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 4.96 | 4.20 | 4.60 | 0.00 | - | 5 | 3,426 | 40.66% |
| ON250620P00060000 | 2024-05-03 3:21PM EDT | 2025-06-20 | 6.50 | 6.30 | 8.65 | -1.00 | -13.33% | 98 | 397 | 48.36% |
| ON260116P00060000 | 2024-05-03 10:52AM EDT | 2026-01-16 | 8.09 | 8.10 | 8.55 | -0.66 | -7.54% | 20 | 159 | 39.04% |
© 2024 Yahoo. All rights reserved.