ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 173.12% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 20.80 | 21.95 | 0.00 | - | 5 | 14 | 58.33% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 17.00 | 17.50 | 0.00 | - | 1 | 2 | 53.91% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 12.30 | 12.65 | 13.60 | 0.00 | - | 9 | 61 | 51.07% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 11.00 | 10.20 | 10.95 | -0.50 | -4.35% | 1 | 1,093 | 52.10% |
| ON240920C00070000 | 2024-05-01 10:23AM EDT | 70.00 | 8.18 | 7.55 | 7.70 | -0.54 | -6.19% | 202 | 1,291 | 46.73% |
| ON240920C00075000 | 2024-05-01 10:45AM EDT | 75.00 | 5.90 | 5.55 | 5.65 | -0.30 | -4.84% | 2 | 697 | 45.87% |
| ON240920C00080000 | 2024-05-01 10:49AM EDT | 80.00 | 4.20 | 3.85 | 4.00 | -0.15 | -3.45% | 18 | 1,000 | 44.81% |
| ON240920C00085000 | 2024-05-01 11:06AM EDT | 85.00 | 2.85 | 2.64 | 2.87 | -0.75 | -20.83% | 9 | 591 | 44.68% |
| ON240920C00090000 | 2024-04-30 2:07PM EDT | 90.00 | 2.31 | 1.79 | 1.94 | 0.00 | - | 4 | 418 | 43.81% |
| ON240920C00095000 | 2024-04-29 1:46PM EDT | 95.00 | 1.59 | 1.23 | 1.37 | 0.00 | - | 33 | 786 | 43.93% |
| ON240920C00100000 | 2024-04-30 12:57PM EDT | 100.00 | 1.05 | 0.82 | 0.99 | 0.00 | - | 27 | 415 | 44.39% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 105.00 | 0.53 | 0.56 | 0.64 | 0.00 | - | 5 | 82 | 43.68% |
| ON240920C00110000 | 2024-04-26 3:28PM EDT | 110.00 | 0.59 | 0.37 | 0.45 | 0.00 | - | 3 | 12 | 43.90% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 115.00 | 0.35 | 0.28 | 0.35 | 0.00 | - | 30 | 148 | 44.92% |
| ON240920C00120000 | 2024-03-26 12:31PM EDT | 120.00 | 0.80 | 0.16 | 0.69 | 0.00 | - | 100 | 323 | 54.47% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 50.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.02 | 0.22 | 0.00 | - | 145 | 298 | 53.13% |
| ON240920P00040000 | 2024-04-30 9:46AM EDT | 40.00 | 0.15 | 0.15 | 0.31 | 0.00 | - | 1 | 28 | 51.61% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 45.00 | 1.48 | 0.34 | 0.54 | 0.00 | - | 1 | 417 | 47.44% |
| ON240920P00050000 | 2024-05-01 10:00AM EDT | 50.00 | 0.83 | 0.87 | 0.97 | -0.04 | -4.60% | 1 | 1,489 | 44.41% |
| ON240920P00055000 | 2024-04-29 3:18PM EDT | 55.00 | 1.63 | 1.66 | 1.77 | 0.00 | - | 14 | 3,607 | 42.68% |
| ON240920P00060000 | 2024-05-01 10:26AM EDT | 60.00 | 2.85 | 2.93 | 3.05 | +0.31 | +12.20% | 2 | 860 | 41.50% |
| ON240920P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 4.45 | 4.65 | 4.75 | 0.00 | - | 8 | 1,198 | 39.75% |
| ON240920P00070000 | 2024-05-01 11:13AM EDT | 70.00 | 7.05 | 7.00 | 7.10 | +0.65 | +10.16% | 8 | 1,488 | 38.61% |
| ON240920P00075000 | 2024-05-01 11:05AM EDT | 75.00 | 9.70 | 9.85 | 10.00 | +0.75 | +8.38% | 1 | 590 | 37.35% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 80.00 | 13.25 | 13.15 | 13.45 | +1.60 | +13.73% | 2 | 1,764 | 36.19% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 17.00 | 16.85 | 17.30 | -7.40 | -30.33% | 10 | 85 | 34.49% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 90.00 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 41.43% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 51.28% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 61.57% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 63.87% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 68.43% |
© 2024 Yahoo. All rights reserved.