ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00069000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.02 | 2.96 | 3.15 | +1.02 | +51.00% | 638 | 127 | 92.63% |
| ON240510C00069000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 3.37 | 1.60 | 3.35 | +2.31 | +217.92% | 48 | 20 | 54.59% |
| ON240524C00069000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.05 | 3.75 | 4.00 | +1.02 | +33.66% | 14 | 2 | 57.23% |
| ON240531C00069000 | 2024-04-26 2:57PM EDT | 2024-05-31 | 4.20 | 3.00 | 5.50 | +1.29 | +44.33% | 5 | 11 | 55.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00069000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 3.80 | 3.80 | 3.90 | -1.20 | -24.00% | 322 | 55 | 88.77% |
| ON240510P00069000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 3.77 | 3.80 | 4.20 | -4.50 | -54.41% | 31 | 20 | 65.60% |
| ON240524P00069000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 4.59 | 4.35 | 4.65 | -3.96 | -46.32% | 6 | 9 | 53.05% |
| ON240531P00069000 | 2024-04-26 12:03PM EDT | 2024-05-31 | 4.55 | 3.45 | 4.90 | -1.94 | -29.89% | 2 | 2 | 52.20% |
© 2024 Yahoo. All rights reserved.