ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.18 | 0.00 | - | 8 | 3 | 78.32% |
| ON240517C00085000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 9 | 443 | 52.15% |
| ON240524C00085000 | 2024-04-30 10:39AM EDT | 2024-05-24 | 0.23 | 0.03 | 0.14 | 0.00 | - | 2 | 29 | 46.48% |
| ON240531C00085000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.13 | -0.05 | -25.00% | 11 | 24 | 39.45% |
| ON240607C00085000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 0.36 | 0.14 | 0.30 | 0.00 | - | 18 | 18 | 41.75% |
| ON240621C00085000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 0.44 | 0.41 | 0.46 | -0.05 | -10.20% | 22 | 9,661 | 38.97% |
| ON240719C00085000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.04 | -0.14 | -12.28% | 21 | 504 | 39.28% |
| ON240920C00085000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 2.86 | 2.65 | 2.93 | +0.05 | +1.78% | 15 | 582 | 43.47% |
| ON241018C00085000 | 2024-05-02 3:11PM EDT | 2024-10-18 | 3.80 | 3.45 | 3.65 | 0.00 | - | 2 | 129 | 44.02% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 2024-12-20 | 5.95 | 5.00 | 5.35 | 0.00 | - | 9 | 120 | 45.80% |
| ON250117C00085000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 5.69 | 5.60 | 6.00 | 0.00 | - | 1 | 3,854 | 46.14% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 8.94 | 8.70 | 11.40 | 0.00 | - | 9 | 170 | 50.34% |
| ON260116C00085000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 12.86 | 12.60 | 13.70 | 0.00 | - | 15 | 130 | 50.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 14.40 | 14.85 | 0.00 | - | 1 | 0 | 63.09% |
| ON240621P00085000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 15.20 | 14.55 | 16.60 | 0.00 | - | 15 | 287 | 62.40% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 15.00 | 13.95 | 15.25 | 0.00 | - | 2 | 712 | 33.59% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 17.00 | 15.75 | 17.80 | 0.00 | - | 10 | 85 | 45.12% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 16.40 | 18.55 | 0.00 | - | 3 | 421 | 45.63% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 17.30 | 17.40 | 18.50 | 0.00 | - | 2 | 37 | 38.64% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 17.75 | 18.05 | 0.00 | - | 3 | 1,468 | 34.34% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 19.55 | 20.75 | 0.00 | - | 50 | 656 | 36.96% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 46.52% |
© 2024 Yahoo. All rights reserved.