ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00068000 | 2024-05-10 3:48PM EDT | 2024-05-10 | 2.30 | 2.22 | 2.65 | -1.10 | -32.35% | 33 | 124 | 66.21% |
| ON240517C00068000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.00 | 2.77 | 3.05 | -1.06 | -26.11% | 18 | 260 | 37.01% |
| ON240524C00068000 | 2024-05-08 1:22PM EDT | 2024-05-24 | 3.55 | 3.35 | 3.60 | +0.25 | +7.58% | 1 | 96 | 38.40% |
| ON240531C00068000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 3.60 | 2.96 | 4.50 | -0.22 | -5.76% | 1 | 29 | 46.00% |
| ON240607C00068000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 5.15 | 4.10 | 5.05 | 0.00 | - | 4 | 5 | 47.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00068000 | 2024-05-10 1:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,030 | 45.70% |
| ON240517P00068000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.50 | 0.41 | 0.46 | +0.17 | +51.52% | 37 | 233 | 32.96% |
| ON240524P00068000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.94 | 0.87 | 0.97 | -0.35 | -27.13% | 11 | 45 | 35.01% |
| ON240531P00068000 | 2024-05-10 12:16PM EDT | 2024-05-31 | 1.38 | 1.14 | 1.24 | +0.27 | +24.32% | 1 | 31 | 33.35% |
| ON240607P00068000 | 2024-05-09 12:03PM EDT | 2024-06-07 | 1.51 | 1.44 | 1.81 | 0.00 | - | 1 | 2 | 36.94% |
© 2024 Yahoo. All rights reserved.