ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-04-23 2:37PM EDT | 30.00 | 33.20 | 40.45 | 41.95 | 0.00 | - | 5 | 24 | 86.94% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 94.34% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 30.70 | 30.75 | 31.75 | 0.00 | - | 1 | 17 | 62.31% |
| ON250117C00045000 | 2024-04-30 9:42AM EDT | 45.00 | 29.80 | 27.00 | 27.45 | 0.00 | - | 1 | 126 | 59.96% |
| ON250117C00050000 | 2024-04-29 11:16AM EDT | 50.00 | 24.80 | 23.05 | 23.50 | 0.00 | - | 20 | 223 | 56.63% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 18.09 | 19.30 | 19.75 | 0.00 | - | 2 | 54 | 53.31% |
| ON250117C00060000 | 2024-04-30 3:39PM EDT | 60.00 | 17.50 | 16.00 | 16.55 | 0.00 | - | 43 | 229 | 51.39% |
| ON250117C00065000 | 2024-05-01 11:09AM EDT | 65.00 | 13.50 | 12.60 | 13.50 | -1.35 | -9.09% | 1 | 180 | 50.27% |
| ON250117C00070000 | 2024-05-01 11:08AM EDT | 70.00 | 11.09 | 10.90 | 11.10 | -1.88 | -14.49% | 1 | 1,902 | 49.36% |
| ON250117C00075000 | 2024-04-30 12:30PM EDT | 75.00 | 9.87 | 8.75 | 9.00 | 0.00 | - | 7 | 996 | 48.38% |
| ON250117C00080000 | 2024-05-01 10:58AM EDT | 80.00 | 7.35 | 6.95 | 7.15 | -1.27 | -14.73% | 34 | 4,421 | 47.18% |
| ON250117C00085000 | 2024-04-30 9:47AM EDT | 85.00 | 7.05 | 5.50 | 5.65 | 0.00 | - | 2 | 3,854 | 46.30% |
| ON250117C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 4.80 | 4.25 | 4.40 | 0.00 | - | 4 | 597 | 45.41% |
| ON250117C00095000 | 2024-04-30 9:38AM EDT | 95.00 | 3.90 | 3.25 | 3.45 | -0.22 | -5.34% | 8 | 2,780 | 44.92% |
| ON250117C00100000 | 2024-04-30 12:30PM EDT | 100.00 | 3.15 | 2.50 | 2.79 | 0.00 | - | 42 | 809 | 45.08% |
| ON250117C00105000 | 2024-04-30 11:09AM EDT | 105.00 | 2.64 | 2.05 | 2.21 | 0.00 | - | 1 | 746 | 44.92% |
| ON250117C00110000 | 2024-05-01 9:32AM EDT | 110.00 | 1.77 | 1.63 | 1.69 | -0.12 | -6.35% | 8 | 1,804 | 44.36% |
| ON250117C00115000 | 2024-04-30 3:28PM EDT | 115.00 | 1.49 | 1.27 | 1.33 | 0.00 | - | 2 | 2,646 | 44.25% |
| ON250117C00120000 | 2024-05-01 10:30AM EDT | 120.00 | 1.10 | 1.01 | 1.06 | -0.11 | -9.09% | 1 | 4,633 | 44.29% |
| ON250117C00125000 | 2024-04-30 2:42PM EDT | 125.00 | 0.99 | 0.81 | 0.95 | 0.00 | - | 5 | 821 | 45.46% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.65 | 0.70 | 0.00 | - | 1 | 608 | 44.68% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.53 | 0.56 | 0.00 | - | 2 | 89 | 44.70% |
| ON250117C00140000 | 2024-04-29 1:39PM EDT | 140.00 | 0.55 | 0.45 | 0.49 | 0.00 | - | 40 | 349 | 45.41% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 47.80% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.18 | 0.49 | 0.00 | - | 1 | 217 | 48.78% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.13 | 0.45 | 0.00 | - | 1 | 306 | 49.66% |
| ON250117C00160000 | 2024-04-19 3:14PM EDT | 160.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 2 | 306 | 50.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-04-23 3:14PM EDT | 30.00 | 0.45 | 0.07 | 0.33 | 0.00 | - | 1 | 196 | 51.17% |
| ON250117P00035000 | 2024-04-29 11:53AM EDT | 35.00 | 0.37 | 0.22 | 0.50 | 0.00 | - | 1 | 81 | 50.68% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 40.00 | 0.70 | 0.74 | 0.79 | 0.00 | - | 3 | 126 | 46.83% |
| ON250117P00045000 | 2024-04-30 11:09AM EDT | 45.00 | 1.15 | 1.29 | 1.35 | 0.00 | - | 1 | 80 | 44.82% |
| ON250117P00050000 | 2024-05-01 10:43AM EDT | 50.00 | 2.12 | 2.13 | 2.20 | -0.08 | -3.64% | 3 | 326 | 43.24% |
| ON250117P00055000 | 2024-05-01 10:24AM EDT | 55.00 | 3.30 | 3.25 | 3.40 | +0.20 | +6.45% | 4 | 1,098 | 41.90% |
| ON250117P00060000 | 2024-04-30 9:53AM EDT | 60.00 | 4.20 | 4.85 | 4.95 | 0.00 | - | 15 | 3,426 | 40.47% |
| ON250117P00065000 | 2024-04-30 2:32PM EDT | 65.00 | 7.04 | 6.75 | 6.90 | +0.64 | +10.00% | 1 | 1,801 | 39.09% |
| ON250117P00070000 | 2024-04-30 12:22PM EDT | 70.00 | 8.45 | 9.10 | 9.30 | 0.00 | - | 3 | 2,843 | 37.87% |
| ON250117P00075000 | 2024-04-26 12:19PM EDT | 75.00 | 13.00 | 11.95 | 12.10 | 0.00 | - | 68 | 3,594 | 36.57% |
| ON250117P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 14.70 | 15.05 | 15.35 | 0.00 | - | 2 | 1,273 | 35.46% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 85.00 | 22.09 | 18.65 | 19.00 | 0.00 | - | 3 | 1,468 | 34.49% |
| ON250117P00090000 | 2024-04-30 2:29PM EDT | 90.00 | 21.55 | 22.60 | 23.45 | 0.00 | - | 1 | 2,606 | 36.19% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 26.35 | 27.60 | 0.00 | - | 5 | 204 | 35.10% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 31.97 | 31.00 | 32.20 | 0.00 | - | 1 | 367 | 35.72% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 56.71% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 40.45 | 41.60 | 0.00 | - | 8 | 64 | 36.13% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 44.80 | 46.55 | 0.00 | - | 1 | 8 | 38.06% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 49.01% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 37.40% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 54.15% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 59.67% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 68.85% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 50.56% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.