ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 24.00 | 30.50 | 32.95 | 0.00 | - | 2 | 2 | 72.61% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 19.10 | 19.55 | 0.00 | - | 1 | 8 | 56.18% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 15.65 | 16.45 | 0.00 | - | 1 | 22 | 53.98% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 65.00 | 14.52 | 12.75 | 13.00 | 0.00 | - | 1 | 18 | 50.83% |
| ON241220C00070000 | 2024-05-01 10:12AM EDT | 70.00 | 10.74 | 10.15 | 10.50 | -0.06 | -0.56% | 1 | 19 | 50.02% |
| ON241220C00075000 | 2024-04-29 3:37PM EDT | 75.00 | 9.10 | 8.15 | 8.35 | 0.00 | - | 57 | 115 | 48.71% |
| ON241220C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 6.65 | 6.30 | 6.55 | 0.00 | - | 5 | 161 | 47.57% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 85.00 | 5.95 | 4.90 | 5.10 | 0.00 | - | 9 | 120 | 46.70% |
| ON241220C00090000 | 2024-04-30 10:11AM EDT | 90.00 | 4.85 | 3.80 | 3.95 | 0.00 | - | 1 | 272 | 46.05% |
| ON241220C00095000 | 2024-04-29 10:46AM EDT | 95.00 | 3.50 | 2.79 | 3.05 | 0.00 | - | 9 | 97 | 45.57% |
| ON241220C00100000 | 2024-04-30 9:42AM EDT | 100.00 | 3.00 | 2.17 | 2.35 | 0.00 | - | 1 | 102 | 45.22% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 105.00 | 2.00 | 1.68 | 1.81 | 0.00 | - | 2 | 22 | 44.95% |
| ON241220C00110000 | 2024-04-29 10:38AM EDT | 110.00 | 1.49 | 1.30 | 1.40 | 0.00 | - | 27 | 55 | 44.82% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 115.00 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 50.20% |
| ON241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.10 | 0.77 | 0.85 | 0.00 | - | 1 | 4 | 44.78% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 40.00 | 0.80 | 0.61 | 0.70 | 0.00 | - | 2 | 30 | 47.93% |
| ON241220P00045000 | 2024-04-25 1:42PM EDT | 45.00 | 1.61 | 1.12 | 1.23 | 0.00 | - | 2 | 317 | 45.90% |
| ON241220P00050000 | 2024-04-30 2:20PM EDT | 50.00 | 1.75 | 1.91 | 1.99 | 0.00 | - | 1 | 171 | 43.80% |
| ON241220P00055000 | 2024-04-30 9:41AM EDT | 55.00 | 2.70 | 2.90 | 3.15 | 0.00 | - | 1 | 143 | 42.46% |
| ON241220P00060000 | 2024-04-30 2:20PM EDT | 60.00 | 4.18 | 4.55 | 4.65 | 0.00 | - | 1 | 672 | 40.89% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 65.00 | 5.82 | 6.45 | 6.60 | 0.00 | - | 1 | 574 | 39.55% |
| ON241220P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 9.05 | 8.80 | 8.95 | +1.07 | +13.41% | 1 | 141 | 38.04% |
| ON241220P00075000 | 2024-04-24 3:30PM EDT | 75.00 | 14.30 | 11.60 | 11.75 | 0.00 | - | 1 | 60 | 36.56% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 14.75 | 15.00 | 0.00 | - | 6 | 232 | 35.18% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 17.30 | 18.40 | 19.25 | 0.00 | - | 2 | 37 | 37.02% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 49.84% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 58.18% |
© 2024 Yahoo. All rights reserved.