ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00080000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 8 | 71 | 50.00% |
| ON240517C00080000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 110 | 2,639 | 41.80% |
| ON240524C00080000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.30 | -0.06 | -16.67% | 3 | 7 | 40.92% |
| ON240531C00080000 | 2024-05-03 12:44PM EDT | 2024-05-31 | 0.48 | 0.39 | 0.54 | -0.07 | -12.73% | 13 | 64 | 41.50% |
| ON240607C00080000 | 2024-05-03 9:39AM EDT | 2024-06-07 | 0.92 | 0.59 | 0.69 | +0.30 | +48.39% | 5 | 85 | 39.97% |
| ON240621C00080000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.05 | -0.07 | -6.31% | 76 | 2,038 | 38.99% |
| ON240719C00080000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 1.96 | 1.83 | 1.91 | +0.16 | +8.89% | 155 | 2,002 | 39.69% |
| ON240920C00080000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 4.30 | 4.10 | 4.20 | 0.00 | - | 21 | 987 | 44.08% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 2024-10-18 | 4.55 | 4.75 | 5.05 | 0.00 | - | 8 | 153 | 44.90% |
| ON241220C00080000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 5.95 | 6.70 | 6.90 | 0.00 | - | 1 | 162 | 46.75% |
| ON250117C00080000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 7.32 | 7.25 | 7.50 | +0.79 | +12.10% | 3 | 4,482 | 46.70% |
| ON250620C00080000 | 2024-05-01 1:22PM EDT | 2025-06-20 | 10.40 | 10.65 | 11.00 | 0.00 | - | 84 | 112 | 48.72% |
| ON260116C00080000 | 2024-04-30 9:47AM EDT | 2026-01-16 | 16.00 | 14.25 | 15.55 | 0.00 | - | 1 | 170 | 50.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 2024-05-10 | 9.47 | 9.40 | 11.65 | 0.00 | - | 4 | 6 | 104.00% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 2024-05-17 | 9.40 | 8.30 | 11.55 | 0.00 | - | 11 | 178 | 50.49% |
| ON240621P00080000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.60 | 10.10 | 11.95 | -2.50 | -20.66% | 1 | 999 | 54.71% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 10.55 | 11.85 | 0.00 | - | 2 | 1,462 | 42.58% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 2024-09-20 | 13.25 | 11.35 | 13.05 | 0.00 | - | 2 | 1,765 | 39.27% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 64.54% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 13.95 | 14.20 | 0.00 | - | 6 | 232 | 36.04% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 14.30 | 13.65 | 15.50 | 0.00 | - | 15 | 1,288 | 39.72% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 17.55 | 16.30 | 17.25 | 0.00 | - | 1 | 194 | 37.40% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 29.34% |
© 2024 Yahoo. All rights reserved.