UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,314.80 +11.90 (+0.52%) DOW
37,921.70 +105.78 (+0.28%) Bitcoin GBP
45,618.71 -2,739.75 (-5.67%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 35.00 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 211.23% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 40.00 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 261.16% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 45.00 | 26.36 | 24.65 | 24.90 | 0.00 | - | 1 | 62 | 70.51% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 20.50 | 19.75 | 20.15 | 0.00 | - | 1 | 7 | 59.77% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 14.59 | 15.35 | 15.65 | 0.00 | - | 2 | 99 | 53.91% |
| ON240719C00060000 | 2024-04-30 11:02AM EDT | 60.00 | 13.66 | 11.30 | 11.50 | 0.00 | - | 4 | 217 | 50.10% |
| ON240719C00065000 | 2024-05-01 10:23AM EDT | 65.00 | 8.25 | 7.80 | 8.00 | -1.77 | -17.66% | 3 | 449 | 46.68% |
| ON240719C00070000 | 2024-05-01 11:54AM EDT | 70.00 | 5.10 | 5.05 | 5.20 | -0.80 | -13.56% | 54 | 1,476 | 44.15% |
| ON240719C00075000 | 2024-05-01 12:39PM EDT | 75.00 | 3.15 | 3.05 | 3.20 | -0.52 | -13.98% | 13 | 1,595 | 42.73% |
| ON240719C00080000 | 2024-05-01 12:32PM EDT | 80.00 | 1.84 | 1.78 | 1.84 | -0.33 | -15.21% | 55 | 2,013 | 41.55% |
| ON240719C00085000 | 2024-05-01 12:01PM EDT | 85.00 | 0.95 | 0.98 | 1.05 | -0.52 | -35.37% | 5 | 496 | 41.36% |
| ON240719C00090000 | 2024-05-01 10:11AM EDT | 90.00 | 0.73 | 0.53 | 0.58 | -0.09 | -10.98% | 31 | 985 | 41.26% |
| ON240719C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 0.55 | 0.29 | 0.32 | 0.00 | - | 2 | 775 | 41.46% |
| ON240719C00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.26 | 0.12 | 0.24 | 0.00 | - | 1 | 333 | 44.04% |
| ON240719C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.17 | 0.00 | - | 5 | 193 | 45.80% |
| ON240719C00110000 | 2024-04-19 3:08PM EDT | 110.00 | 0.20 | 0.05 | 0.13 | 0.00 | - | 50 | 271 | 47.85% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 115.00 | 0.17 | 0.02 | 1.31 | 0.00 | - | 4 | 73 | 68.53% |
| ON240719C00120000 | 2024-04-24 2:06PM EDT | 120.00 | 0.13 | 0.01 | 0.86 | 0.00 | - | 3 | 137 | 66.89% |
| ON240719C00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 1 | 279 | 76.17% |
| ON240719C00130000 | 2024-03-12 12:30PM EDT | 130.00 | 0.53 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 65.82% |
| ON240719C00135000 | 2024-04-04 12:54PM EDT | 135.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 15 | 75 | 76.47% |
| ON240719C00140000 | 2024-02-01 3:32PM EDT | 140.00 | 0.18 | 0.15 | 0.53 | 0.00 | - | 5 | 13 | 77.54% |
| ON240719C00150000 | 2024-03-01 12:20PM EDT | 150.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 1 | 79 | 78.32% |
| ON240719C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ON240719C00160000 | 2024-03-25 1:29PM EDT | 160.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 50 | 75.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 35.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 75.00% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 40.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 3 | 27 | 90.97% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 45.00 | 0.50 | 0.04 | 0.18 | 0.00 | - | 5 | 729 | 50.20% |
| ON240719P00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.28 | 0.26 | 0.32 | +0.03 | +12.00% | 1 | 474 | 44.34% |
| ON240719P00055000 | 2024-05-01 11:33AM EDT | 55.00 | 0.72 | 0.70 | 0.74 | +0.13 | +22.03% | 31 | 2,340 | 41.80% |
| ON240719P00060000 | 2024-05-01 11:05AM EDT | 60.00 | 1.48 | 1.53 | 1.59 | +0.15 | +11.28% | 52 | 3,119 | 39.89% |
| ON240719P00065000 | 2024-05-01 12:27PM EDT | 65.00 | 3.00 | 2.99 | 3.05 | +0.33 | +12.36% | 84 | 2,934 | 38.11% |
| ON240719P00070000 | 2024-05-01 12:06PM EDT | 70.00 | 5.25 | 5.20 | 5.30 | +0.65 | +14.13% | 31 | 1,391 | 36.63% |
| ON240719P00075000 | 2024-05-01 11:39AM EDT | 75.00 | 8.15 | 8.15 | 8.40 | +1.00 | +13.99% | 6 | 964 | 35.50% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 14.19 | 11.75 | 12.05 | 0.00 | - | 2 | 1,462 | 32.54% |
| ON240719P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 15.00 | 16.20 | 16.70 | 0.00 | - | 2 | 712 | 35.57% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 90.00 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 45.36% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 95.00 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 79.00% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 100.00 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 68.82% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 105.00 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 110.00 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 115.00 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 84.20% |
| ON240719P00120000 | 2024-03-07 12:56PM EDT | 120.00 | 36.10 | 49.10 | 52.65 | 0.00 | - | - | 0 | 88.87% |
| ON240719P00125000 | 2023-08-04 9:36AM EDT | 125.00 | 28.75 | 28.95 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| ON240719P00130000 | 2023-10-20 2:10PM EDT | 130.00 | 44.95 | 58.30 | 60.30 | 0.00 | - | 5 | 0 | 0.00% |
| ON240719P00140000 | 2023-09-14 10:32AM EDT | 140.00 | 44.30 | 50.60 | 51.10 | 0.00 | - | - | 10 | 0.00% |
| ON240719P00145000 | 2023-09-13 3:57PM EDT | 145.00 | 48.30 | 55.50 | 56.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.