ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00070000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.78 | 1.73 | 1.81 | -0.32 | -15.24% | 49 | 140 | 45.41% |
| ON240517C00070000 | 2024-05-03 1:53PM EDT | 2024-05-17 | 2.28 | 2.35 | 2.40 | -0.37 | -13.96% | 108 | 1,228 | 42.04% |
| ON240524C00070000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 3.01 | 1.88 | 3.55 | +0.19 | +6.74% | 1 | 91 | 51.49% |
| ON240531C00070000 | 2024-05-03 1:24PM EDT | 2024-05-31 | 3.24 | 2.64 | 3.35 | +0.74 | +29.60% | 9 | 45 | 41.68% |
| ON240607C00070000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 3.56 | 2.15 | 3.85 | +0.01 | +0.28% | 2 | 14 | 43.01% |
| ON240614C00070000 | 2024-05-03 2:36PM EDT | 2024-06-14 | 4.02 | 3.80 | 5.95 | +4.02 | - | 3 | 1 | 50.12% |
| ON240621C00070000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 4.41 | 4.30 | 4.40 | +0.06 | +1.38% | 11 | 3,447 | 41.63% |
| ON240719C00070000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 5.51 | 5.45 | 5.60 | -0.14 | -2.48% | 56 | 1,598 | 42.52% |
| ON240920C00070000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 8.00 | 8.05 | 8.20 | -0.30 | -3.61% | 14 | 1,344 | 46.59% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 8.45 | 8.70 | 9.05 | 0.00 | - | 3 | 14 | 47.05% |
| ON241220C00070000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 11.05 | 9.85 | 11.00 | +0.31 | +2.89% | 11 | 19 | 49.01% |
| ON250117C00070000 | 2024-05-02 12:15PM EDT | 2025-01-17 | 11.10 | 10.05 | 11.60 | 0.00 | - | 3 | 1,896 | 48.87% |
| ON250620C00070000 | 2024-05-02 2:23PM EDT | 2025-06-20 | 14.90 | 12.65 | 16.70 | 0.00 | - | 1 | 820 | 56.38% |
| ON260116C00070000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 19.00 | 17.90 | 18.95 | 0.00 | - | 2 | 92 | 50.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00070000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.33 | 1.30 | 1.38 | -0.37 | -21.76% | 128 | 47 | 43.16% |
| ON240517P00070000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.86 | 1.84 | 1.89 | -0.34 | -15.45% | 53 | 2,919 | 39.01% |
| ON240524P00070000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 2.28 | 2.26 | 2.50 | +0.20 | +9.62% | 3 | 21 | 40.77% |
| ON240531P00070000 | 2024-05-03 1:53PM EDT | 2024-05-31 | 2.76 | 2.54 | 2.81 | -0.24 | -8.00% | 7 | 15 | 39.19% |
| ON240607P00070000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 3.70 | 2.87 | 2.99 | +3.70 | - | - | 6 | 37.04% |
| ON240621P00070000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.55 | -0.15 | -4.11% | 130 | 3,469 | 36.69% |
| ON240719P00070000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 4.38 | 4.30 | 4.45 | -0.08 | -1.79% | 36 | 1,467 | 36.23% |
| ON240920P00070000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 6.40 | 6.30 | 6.45 | -0.50 | -7.25% | 148 | 1,561 | 38.44% |
| ON241018P00070000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 6.55 | 6.75 | 7.00 | -1.00 | -13.25% | 4 | 255 | 38.00% |
| ON241220P00070000 | 2024-05-03 12:39PM EDT | 2024-12-20 | 8.24 | 7.95 | 8.35 | -0.81 | -8.95% | 1 | 140 | 38.51% |
| ON250117P00070000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 8.45 | 8.55 | 8.90 | -0.88 | -9.43% | 5 | 2,843 | 38.73% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 2025-06-20 | 10.85 | 10.65 | 10.95 | 0.00 | - | 1 | 188 | 37.67% |
| ON260116P00070000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 13.10 | 12.65 | 14.15 | 0.00 | - | 10 | 1,207 | 39.66% |
© 2024 Yahoo. All rights reserved.