ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 419.14% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 40.00 | 22.50 | 29.50 | 31.35 | 0.00 | - | 1 | 2 | 105.57% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 328.52% |
| ON240621C00050000 | 2024-04-29 9:39AM EDT | 50.00 | 19.88 | 19.80 | 21.10 | 0.00 | - | 1 | 196 | 70.56% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 55.00 | 17.06 | 15.45 | 16.30 | 0.00 | - | 141 | 150 | 62.79% |
| ON240621C00060000 | 2024-04-30 12:53PM EDT | 60.00 | 11.90 | 10.60 | 11.35 | 0.00 | - | 22 | 450 | 52.93% |
| ON240621C00065000 | 2024-04-30 1:53PM EDT | 65.00 | 8.28 | 6.80 | 7.50 | 0.00 | - | 9 | 490 | 47.66% |
| ON240621C00070000 | 2024-04-30 3:18PM EDT | 70.00 | 5.02 | 4.40 | 4.55 | 0.00 | - | 21 | 3,456 | 44.97% |
| ON240621C00075000 | 2024-05-01 10:06AM EDT | 75.00 | 2.59 | 2.42 | 2.46 | -0.10 | -3.72% | 1 | 1,933 | 42.80% |
| ON240621C00080000 | 2024-05-01 9:32AM EDT | 80.00 | 1.29 | 1.22 | 1.25 | -0.09 | -6.52% | 2 | 1,951 | 42.07% |
| ON240621C00085000 | 2024-05-01 10:13AM EDT | 85.00 | 0.60 | 0.56 | 0.66 | -0.03 | -4.76% | 9 | 9,672 | 42.97% |
| ON240621C00090000 | 2024-05-01 10:00AM EDT | 90.00 | 0.29 | 0.25 | 0.29 | -0.04 | -12.12% | 2 | 633 | 42.33% |
| ON240621C00095000 | 2024-04-30 10:59AM EDT | 95.00 | 0.17 | 0.07 | 0.21 | 0.00 | - | 88 | 1,140 | 46.09% |
| ON240621C00100000 | 2024-04-29 11:44AM EDT | 100.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 14 | 678 | 49.12% |
| ON240621C00105000 | 2024-04-29 9:57AM EDT | 105.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 642 | 51.95% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 0.10 | 0.00 | 0.83 | 0.00 | - | 10 | 322 | 70.80% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 4 | 41 | 75.49% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 236 | 76.47% |
| ON240621C00125000 | 2024-03-21 1:24PM EDT | 125.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 263 | 70.41% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 300 | 627 | 97.36% |
| ON240621C00135000 | 2024-03-07 12:57PM EDT | 135.00 | 0.58 | 0.01 | 0.25 | 0.00 | - | 50 | 167 | 78.81% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 87.79% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 100.20% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 103.81% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 92.58% |
| ON240621C00160000 | 2024-04-25 11:04AM EDT | 160.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 133.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-04-29 9:57AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 37 | 70.31% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 40.00 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 102.10% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 1,459 | 53.91% |
| ON240621P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.12 | 0.09 | 0.19 | 0.00 | - | 5 | 319 | 50.68% |
| ON240621P00055000 | 2024-04-30 1:47PM EDT | 55.00 | 0.27 | 0.31 | 0.35 | 0.00 | - | 8 | 7,032 | 43.75% |
| ON240621P00060000 | 2024-05-01 9:58AM EDT | 60.00 | 0.77 | 0.84 | 0.88 | 0.00 | - | 33 | 3,022 | 40.82% |
| ON240621P00065000 | 2024-05-01 10:13AM EDT | 65.00 | 2.04 | 1.99 | 2.02 | +0.08 | +4.08% | 7 | 3,360 | 38.65% |
| ON240621P00070000 | 2024-05-01 9:58AM EDT | 70.00 | 3.76 | 3.95 | 4.05 | -0.09 | -2.34% | 10 | 3,480 | 36.87% |
| ON240621P00075000 | 2024-05-01 9:58AM EDT | 75.00 | 6.65 | 7.00 | 7.10 | +0.05 | +0.76% | 3 | 3,750 | 35.38% |
| ON240621P00080000 | 2024-04-29 9:41AM EDT | 80.00 | 11.23 | 10.05 | 11.00 | 0.00 | - | 10 | 1,007 | 33.47% |
| ON240621P00085000 | 2024-04-26 10:48AM EDT | 85.00 | 17.82 | 15.15 | 15.50 | 0.00 | - | 2 | 272 | 30.57% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 19.40 | 21.40 | 0.00 | - | 2 | 51 | 58.40% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 96.36% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 28.80 | 31.20 | 0.00 | - | 1 | 5 | 69.82% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 72.75% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 62.50% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.