UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 -2.87 (-3.50%) GOLD FUTURES
2,309.70 +6.80 (+0.30%) DOW
37,981.60 +165.68 (+0.44%) Bitcoin GBP
46,007.02 -2,292.20 (-4.75%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 50.00 | 18.05 | 21.65 | 21.85 | 0.00 | - | - | 1 | 54.03% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 18.60 | 17.15 | 17.85 | 0.00 | - | 1 | 10 | 51.71% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 60.00 | 11.50 | 14.05 | 14.25 | 0.00 | - | 2 | 40 | 49.21% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 10.60 | 11.00 | 11.20 | 0.00 | - | 2 | 26 | 47.78% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 70.00 | 8.45 | 8.35 | 8.55 | -1.00 | -10.58% | 3 | 11 | 46.23% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 75.00 | 6.20 | 6.25 | 6.40 | -0.95 | -13.29% | 8 | 103 | 45.08% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 80.00 | 4.55 | 4.55 | 4.75 | -0.45 | -9.00% | 8 | 151 | 44.46% |
| ON241018C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 3.30 | 3.30 | 3.45 | -1.00 | -23.26% | 4 | 130 | 43.81% |
| ON241018C00090000 | 2024-05-01 11:25AM EDT | 90.00 | 2.42 | 2.35 | 2.48 | -0.53 | -17.97% | 80 | 303 | 43.35% |
| ON241018C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 1.76 | 1.67 | 1.79 | 0.00 | - | 1 | 41 | 43.19% |
| ON241018C00100000 | 2024-05-01 12:03PM EDT | 100.00 | 1.20 | 1.22 | 1.30 | -0.30 | -20.00% | 2 | 263 | 43.24% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 1.05 | 0.86 | 0.93 | 0.00 | - | 1 | 485 | 43.16% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.75 | 0.62 | 0.68 | 0.00 | - | 1 | 108 | 43.34% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.45 | 0.49 | 0.00 | - | 1 | 48 | 43.41% |
| ON241018C00120000 | 2024-03-13 9:55AM EDT | 120.00 | 2.57 | 0.61 | 0.78 | 0.00 | - | 2 | 3 | 50.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.04 | 0.26 | 0.00 | - | 1 | 13 | 50.59% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.19 | 0.40 | 0.00 | - | 1 | 21 | 50.00% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.63 | 0.61 | 0.64 | +0.06 | +10.53% | 12 | 21 | 45.56% |
| ON241018P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 1.14 | 1.15 | 1.22 | -0.42 | -26.92% | 12 | 26 | 44.02% |
| ON241018P00055000 | 2024-05-01 10:28AM EDT | 55.00 | 2.01 | 2.06 | 2.13 | -0.19 | -8.64% | 2 | 712 | 42.55% |
| ON241018P00060000 | 2024-05-01 12:38PM EDT | 60.00 | 3.45 | 3.35 | 3.50 | +0.31 | +9.87% | 25 | 521 | 41.50% |
| ON241018P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 5.25 | 5.15 | 5.25 | +0.30 | +6.06% | 60 | 331 | 39.89% |
| ON241018P00070000 | 2024-05-01 1:43PM EDT | 70.00 | 7.55 | 7.45 | 7.65 | +0.45 | +6.34% | 102 | 251 | 39.09% |
| ON241018P00075000 | 2024-05-01 1:43PM EDT | 75.00 | 10.40 | 10.30 | 10.50 | +0.10 | +0.97% | 24 | 42 | 37.94% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 80.00 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 61.45% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 17.40 | 17.75 | 0.00 | - | 3 | 421 | 36.61% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 90.00 | 21.30 | 21.10 | 21.85 | 0.00 | - | 1 | 42 | 35.38% |
© 2024 Yahoo. All rights reserved.