ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00065000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 5.57 | 4.40 | 6.30 | +0.77 | +16.04% | 23 | 36 | 82.81% |
| ON240517C00065000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 6.02 | 5.70 | 6.55 | -0.38 | -5.94% | 26 | 527 | 51.61% |
| ON240524C00065000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 7.00 | 5.85 | 6.55 | -0.20 | -2.78% | 5 | 45 | 50.44% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 6.14 | 6.40 | 8.05 | 0.00 | - | 2 | 104 | 54.44% |
| ON240621C00065000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 7.70 | 6.20 | 9.20 | +0.46 | +6.35% | 3 | 3,990 | 63.06% |
| ON240719C00065000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 9.10 | 7.65 | 8.60 | +0.85 | +10.30% | 1 | 449 | 44.87% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 11.00 | 8.90 | 11.05 | 0.00 | - | 1 | 1,092 | 48.79% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 10.60 | 10.15 | 13.05 | 0.00 | - | 2 | 26 | 55.95% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 14.52 | 11.60 | 13.65 | 0.00 | - | 1 | 18 | 50.58% |
| ON250117C00065000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 14.05 | 13.85 | 15.80 | +0.55 | +4.07% | 55 | 179 | 53.15% |
| ON250620C00065000 | 2024-04-29 12:03PM EDT | 2025-06-20 | 18.43 | 15.05 | 18.25 | 0.00 | - | 12 | 33 | 54.55% |
| ON260116C00065000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 22.25 | 20.60 | 22.00 | 0.00 | - | 1 | 62 | 53.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00065000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 34 | 1,536 | 46.29% |
| ON240517P00065000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.47 | -0.12 | -22.22% | 98 | 2,247 | 42.68% |
| ON240524P00065000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 0.69 | 0.67 | 0.81 | -0.30 | -30.30% | 4 | 38 | 42.38% |
| ON240531P00065000 | 2024-05-03 1:15PM EDT | 2024-05-31 | 0.89 | 0.87 | 1.00 | -0.63 | -41.45% | 8 | 94 | 39.94% |
| ON240607P00065000 | 2024-04-29 11:31AM EDT | 2024-06-07 | 1.68 | 1.12 | 1.33 | +1.68 | - | - | 14 | 40.67% |
| ON240621P00065000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.65 | 1.59 | 1.63 | -0.14 | -7.82% | 37 | 6,808 | 37.92% |
| ON240719P00065000 | 2024-05-03 1:04PM EDT | 2024-07-19 | 2.41 | 2.34 | 2.42 | -0.21 | -8.02% | 34 | 2,966 | 37.49% |
| ON240920P00065000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 4.35 | 4.15 | 4.25 | -0.50 | -10.31% | 270 | 1,215 | 39.62% |
| ON241018P00065000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 4.75 | 4.60 | 4.75 | -0.50 | -9.52% | 106 | 342 | 39.06% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 5.82 | 5.75 | 6.10 | 0.00 | - | 1 | 574 | 39.89% |
| ON250117P00065000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 5.86 | 6.25 | 6.45 | -0.79 | -11.88% | 10 | 1,799 | 39.28% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 2025-06-20 | 8.85 | 8.30 | 10.30 | 0.00 | - | 11 | 912 | 45.08% |
| ON260116P00065000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 10.60 | 10.25 | 10.75 | 0.00 | - | 10 | 623 | 38.03% |
© 2024 Yahoo. All rights reserved.