ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 148.05% |
| ON240517C00095000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 386 | 59.38% |
| ON240621C00095000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.12 | -0.08 | -47.06% | 3 | 1,140 | 42.38% |
| ON240719C00095000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | -0.01 | -3.23% | 4 | 765 | 39.70% |
| ON240920C00095000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 1.33 | 1.30 | 1.37 | -0.11 | -7.64% | 1 | 787 | 42.80% |
| ON241018C00095000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 2.20 | 1.72 | 1.93 | +0.44 | +25.00% | 1 | 41 | 43.60% |
| ON241220C00095000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 3.25 | 3.05 | 3.20 | +0.05 | +1.56% | 12 | 110 | 44.78% |
| ON250117C00095000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 3.70 | 3.25 | 3.70 | +0.25 | +7.25% | 9 | 2,779 | 44.87% |
| ON250620C00095000 | 2024-05-01 11:45AM EDT | 2025-06-20 | 6.35 | 4.50 | 8.80 | 0.00 | - | 3 | 365 | 54.13% |
| ON260116C00095000 | 2024-04-29 1:41PM EDT | 2026-01-16 | 10.45 | 9.75 | 10.25 | 0.00 | - | 1 | 42 | 48.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 2024-05-17 | 25.20 | 24.40 | 25.10 | 0.00 | - | 8 | 1 | 81.45% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 106.64% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 90.88% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 52.38% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 24.90 | 26.85 | 0.00 | - | 5 | 204 | 36.87% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 21.89% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 35.97% |
© 2024 Yahoo. All rights reserved.