UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,255.85 -2,348.71 (-4.83%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00035000 | 2024-04-26 1:06PM EDT | 35.00 | 32.92 | 32.45 | 36.50 | 0.00 | - | 5 | 10 | 195.51% |
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 40.00 | 25.69 | 27.25 | 31.50 | 0.00 | - | 1 | 4 | 154.10% |
| ON240517C00050000 | 2024-04-30 10:29AM EDT | 50.00 | 22.00 | 17.15 | 21.00 | 0.00 | - | 3 | 23 | 72.27% |
| ON240517C00055000 | 2024-05-01 10:33AM EDT | 55.00 | 14.90 | 12.40 | 16.00 | +0.63 | +4.41% | 1 | 3 | 64.84% |
| ON240517C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 11.15 | 10.95 | 14.95 | 0.00 | - | - | 1 | 120.95% |
| ON240517C00058000 | 2024-05-01 2:50PM EDT | 58.00 | 13.35 | 9.35 | 12.95 | +4.60 | +52.57% | 1 | 1 | 107.96% |
| ON240517C00059000 | 2024-04-22 1:37PM EDT | 59.00 | 4.75 | 8.50 | 12.30 | 0.00 | - | - | 18 | 57.52% |
| ON240517C00060000 | 2024-05-01 3:07PM EDT | 60.00 | 11.69 | 8.40 | 10.45 | +0.49 | +4.37% | 5 | 377 | 53.81% |
| ON240517C00061000 | 2024-04-25 9:37AM EDT | 61.00 | 6.90 | 7.95 | 8.80 | 0.00 | - | - | 55 | 60.74% |
| ON240517C00062000 | 2024-05-01 10:13AM EDT | 62.00 | 8.30 | 7.15 | 8.75 | -1.52 | -15.48% | 13 | 48 | 59.28% |
| ON240517C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 8.00 | 6.15 | 6.85 | -0.91 | -10.21% | 1 | 84 | 51.27% |
| ON240517C00064000 | 2024-05-01 3:05PM EDT | 64.00 | 7.90 | 4.95 | 6.30 | +0.65 | +8.97% | 5 | 70 | 55.74% |
| ON240517C00065000 | 2024-04-30 12:41PM EDT | 65.00 | 6.40 | 4.55 | 5.35 | -0.16 | -2.44% | 26 | 553 | 50.59% |
| ON240517C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 4.40 | 3.80 | 4.50 | -0.60 | -12.00% | 1 | 62 | 47.10% |
| ON240517C00067000 | 2024-05-01 3:33PM EDT | 67.00 | 4.70 | 2.94 | 4.65 | -0.81 | -14.70% | 1 | 65 | 60.77% |
| ON240517C00068000 | 2024-05-01 3:33PM EDT | 68.00 | 4.00 | 2.85 | 3.20 | -0.28 | -6.54% | 53 | 196 | 45.19% |
| ON240517C00069000 | 2024-05-01 3:44PM EDT | 69.00 | 2.75 | 2.33 | 2.73 | -0.57 | -17.17% | 74 | 228 | 45.90% |
| ON240517C00070000 | 2024-05-01 3:43PM EDT | 70.00 | 2.23 | 1.95 | 2.08 | -0.67 | -23.10% | 140 | 1,213 | 42.53% |
| ON240517C00071000 | 2024-05-01 3:42PM EDT | 71.00 | 1.86 | 1.56 | 1.69 | -0.45 | -19.48% | 39 | 387 | 42.53% |
| ON240517C00072000 | 2024-05-01 1:41PM EDT | 72.00 | 2.20 | 1.22 | 1.35 | +0.15 | +7.32% | 7 | 695 | 42.41% |
| ON240517C00073000 | 2024-05-01 3:33PM EDT | 73.00 | 1.45 | 0.92 | 1.24 | -0.35 | -19.44% | 216 | 1,063 | 45.70% |
| ON240517C00074000 | 2024-05-01 2:44PM EDT | 74.00 | 0.90 | 0.65 | 1.03 | -0.43 | -32.33% | 6 | 290 | 46.48% |
| ON240517C00075000 | 2024-05-01 3:33PM EDT | 75.00 | 0.93 | 0.52 | 0.65 | -0.22 | -19.13% | 41 | 2,337 | 42.43% |
| ON240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.15 | 0.11 | 0.17 | -0.17 | -53.12% | 41 | 2,649 | 43.36% |
| ON240517C00085000 | 2024-05-01 11:24AM EDT | 85.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 50 | 456 | 48.44% |
| ON240517C00090000 | 2024-05-01 2:22PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 4,560 | 50.00% |
| ON240517C00095000 | 2024-04-29 9:56AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 120 | 386 | 57.03% |
| ON240517C00100000 | 2024-04-29 9:32AM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 247 | 403 | 64.84% |
| ON240517C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 32 | 126.90% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 138.09% |
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 115.00 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 110.16% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 114.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 0 | 173.63% |
| ON240517P00045000 | 2024-04-29 9:56AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 24 | 79.69% |
| ON240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.01 | 0.01 | 0.26 | -0.01 | -50.00% | 6 | 43 | 81.45% |
| ON240517P00053000 | 2024-04-29 3:46PM EDT | 53.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 2 | 6 | 58.40% |
| ON240517P00054000 | 2024-05-01 11:29AM EDT | 54.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 54 | 365 | 53.91% |
| ON240517P00055000 | 2024-05-01 3:22PM EDT | 55.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 9 | 2,795 | 50.39% |
| ON240517P00056000 | 2024-04-29 1:17PM EDT | 56.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 5 | 46 | 53.52% |
| ON240517P00057000 | 2024-04-29 12:49PM EDT | 57.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 24 | 55 | 50.59% |
| ON240517P00058000 | 2024-05-01 11:34AM EDT | 58.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 1 | 88 | 46.68% |
| ON240517P00059000 | 2024-04-26 3:51PM EDT | 59.00 | 0.84 | 0.01 | 0.14 | 0.00 | - | 63 | 84 | 45.02% |
| ON240517P00060000 | 2024-05-01 2:36PM EDT | 60.00 | 0.09 | 0.17 | 0.21 | -0.04 | -30.77% | 48 | 6,596 | 45.02% |
| ON240517P00061000 | 2024-05-01 12:51PM EDT | 61.00 | 0.29 | 0.22 | 0.27 | +0.08 | +38.10% | 40 | 130 | 43.56% |
| ON240517P00062000 | 2024-05-01 2:30PM EDT | 62.00 | 0.28 | 0.14 | 0.38 | +0.06 | +27.27% | 2 | 161 | 43.21% |
| ON240517P00063000 | 2024-05-01 12:10PM EDT | 63.00 | 0.48 | 0.26 | 0.55 | +0.06 | +14.29% | 1 | 55 | 43.65% |
| ON240517P00064000 | 2024-05-01 3:56PM EDT | 64.00 | 0.58 | 0.61 | 0.68 | +0.17 | +41.46% | 7 | 95 | 41.90% |
| ON240517P00065000 | 2024-05-01 3:34PM EDT | 65.00 | 0.56 | 0.78 | 0.92 | -0.09 | -13.85% | 26 | 2,250 | 41.85% |
| ON240517P00066000 | 2024-05-01 12:25PM EDT | 66.00 | 1.12 | 1.04 | 1.18 | +0.32 | +40.00% | 21 | 132 | 41.14% |
| ON240517P00067000 | 2024-05-01 12:25PM EDT | 67.00 | 1.30 | 1.38 | 1.71 | +0.13 | +11.11% | 115 | 459 | 44.29% |
| ON240517P00068000 | 2024-05-01 1:30PM EDT | 68.00 | 1.84 | 1.77 | 2.14 | +0.32 | +21.05% | 63 | 155 | 44.34% |
| ON240517P00069000 | 2024-05-01 3:42PM EDT | 69.00 | 2.02 | 2.21 | 2.59 | +0.90 | +80.36% | 145 | 72 | 43.70% |
| ON240517P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 2.71 | 2.80 | 2.92 | +0.56 | +26.05% | 158 | 2,793 | 39.99% |
| ON240517P00071000 | 2024-05-01 3:46PM EDT | 71.00 | 2.97 | 3.35 | 3.55 | +0.14 | +4.95% | 64 | 250 | 40.28% |
| ON240517P00072000 | 2024-05-01 3:42PM EDT | 72.00 | 3.75 | 4.00 | 4.20 | +1.03 | +37.87% | 8 | 94 | 39.84% |
| ON240517P00073000 | 2024-04-30 10:38AM EDT | 73.00 | 2.99 | 4.20 | 5.70 | 0.00 | - | 29 | 31 | 54.54% |
| ON240517P00075000 | 2024-04-30 12:32PM EDT | 75.00 | 4.90 | 5.25 | 7.60 | 0.00 | - | 2 | 582 | 62.89% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 80.00 | 9.40 | 10.40 | 11.90 | 0.00 | - | 11 | 178 | 68.41% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 14.10 | 17.85 | 0.00 | - | 1 | 6 | 109.28% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 250.05% |
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 95.00 | 25.20 | 23.50 | 27.85 | 0.00 | - | 8 | 1 | 141.26% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 285.01% |
© 2024 Yahoo. All rights reserved.