ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 0.00% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ON240510C00063000 | 2024-04-24 11:18AM EDT | 63.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| ON240510C00064000 | 2024-05-01 2:50PM EDT | 64.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ON240510C00065000 | 2024-05-01 12:28PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| ON240510C00066000 | 2024-05-01 2:33PM EDT | 66.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| ON240510C00067000 | 2024-05-01 3:54PM EDT | 67.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ON240510C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 44 | 89 | 0.00% |
| ON240510C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 34 | 65 | 0.00% |
| ON240510C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 47 | 124 | 3.13% |
| ON240510C00071000 | 2024-05-01 3:25PM EDT | 71.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 41 | 113 | 6.25% |
| ON240510C00072000 | 2024-05-01 3:45PM EDT | 72.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 210 | 6.25% |
| ON240510C00073000 | 2024-05-01 3:43PM EDT | 73.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 71 | 193 | 12.50% |
| ON240510C00074000 | 2024-05-01 2:44PM EDT | 74.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 98 | 267 | 12.50% |
| ON240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 97 | 206 | 12.50% |
| ON240510C00076000 | 2024-05-01 3:27PM EDT | 76.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 12.50% |
| ON240510C00077000 | 2024-05-01 9:32AM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| ON240510C00078000 | 2024-05-01 3:03PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| ON240510C00079000 | 2024-04-30 10:48AM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| ON240510C00080000 | 2024-05-01 12:50PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| ON240510C00081000 | 2024-05-01 12:09PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 25.00% |
| ON240510C00082000 | 2024-05-01 2:30PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 25.00% |
| ON240510C00083000 | 2024-05-01 11:18AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 25.00% |
| ON240510C00084000 | 2024-05-01 1:59PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 400 | 405 | 25.00% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ON240510P00054000 | 2024-04-29 9:44AM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| ON240510P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 58 | 56 | 25.00% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 25.00% |
| ON240510P00058000 | 2024-04-30 10:37AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 25.00% |
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| ON240510P00060000 | 2024-05-01 3:31PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 719 | 25.00% |
| ON240510P00061000 | 2024-05-01 12:09PM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 25.00% |
| ON240510P00062000 | 2024-04-29 1:10PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 82 | 12.50% |
| ON240510P00063000 | 2024-05-01 11:42AM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 12.50% |
| ON240510P00064000 | 2024-05-01 2:39PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 12.50% |
| ON240510P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 118 | 1,535 | 12.50% |
| ON240510P00066000 | 2024-05-01 3:36PM EDT | 66.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 40 | 58 | 6.25% |
| ON240510P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 430 | 257 | 6.25% |
| ON240510P00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 343 | 918 | 3.13% |
| ON240510P00069000 | 2024-05-01 3:54PM EDT | 69.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 134 | 96 | 0.10% |
| ON240510P00070000 | 2024-05-01 3:53PM EDT | 70.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| ON240510P00071000 | 2024-05-01 3:58PM EDT | 71.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 34 | 152 | 0.00% |
| ON240510P00072000 | 2024-05-01 10:25AM EDT | 72.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ON240510P00073000 | 2024-05-01 2:40PM EDT | 73.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 0.00% |
| ON240510P00074000 | 2024-04-26 10:46AM EDT | 74.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240510P00075000 | 2024-05-01 2:44PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ON240510P00076000 | 2024-04-30 10:04AM EDT | 76.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ON240510P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.