UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.12 -2,145.45 (-4.43%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620C00035000 | 2024-04-29 11:34AM EDT | 35.00 | 38.96 | 35.00 | 38.95 | 0.00 | - | 2 | 103 | 65.91% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 40.00 | 28.82 | 30.80 | 34.70 | 0.00 | - | 1 | 100 | 61.06% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 45.00 | 24.43 | 28.15 | 29.55 | 0.00 | - | 1 | 504 | 57.78% |
| ON250620C00050000 | 2024-04-30 1:07PM EDT | 50.00 | 26.97 | 24.05 | 27.35 | 0.00 | - | 1 | 527 | 57.46% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 55.00 | 19.70 | 21.50 | 23.40 | 0.00 | - | 47 | 73 | 55.44% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 60.00 | 20.70 | 18.40 | 19.95 | 0.00 | - | 1 | 2 | 52.50% |
| ON250620C00065000 | 2024-04-29 12:03PM EDT | 65.00 | 18.43 | 15.65 | 17.50 | 0.00 | - | 12 | 33 | 51.39% |
| ON250620C00070000 | 2024-04-30 9:56AM EDT | 70.00 | 16.59 | 13.75 | 14.40 | 0.00 | - | 2 | 821 | 50.91% |
| ON250620C00075000 | 2024-04-30 10:45AM EDT | 75.00 | 14.40 | 10.90 | 12.55 | 0.00 | - | 1 | 175 | 50.71% |
| ON250620C00080000 | 2024-05-01 1:22PM EDT | 80.00 | 10.40 | 10.00 | 10.55 | -1.25 | -10.73% | 84 | 59 | 49.26% |
| ON250620C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 8.94 | 7.50 | 8.85 | +1.49 | +20.00% | 9 | 161 | 48.11% |
| ON250620C00090000 | 2024-04-30 1:30PM EDT | 90.00 | 8.40 | 6.25 | 8.45 | 0.00 | - | 5 | 590 | 50.85% |
| ON250620C00095000 | 2024-05-01 11:45AM EDT | 95.00 | 6.35 | 5.00 | 6.30 | +2.00 | +45.98% | 3 | 364 | 46.85% |
| ON250620C00100000 | 2024-05-01 2:27PM EDT | 100.00 | 5.50 | 4.95 | 5.85 | -0.30 | -5.17% | 79 | 369 | 48.44% |
| ON250620C00105000 | 2024-04-25 2:23PM EDT | 105.00 | 4.30 | 2.71 | 4.50 | 0.00 | - | 41 | 411 | 46.09% |
| ON250620C00110000 | 2024-04-30 11:23AM EDT | 110.00 | 4.60 | 2.48 | 3.90 | 0.00 | - | 1 | 441 | 46.22% |
| ON250620C00115000 | 2024-04-30 12:03PM EDT | 115.00 | 3.80 | 2.16 | 3.15 | 0.00 | - | 1 | 180 | 45.23% |
| ON250620C00120000 | 2024-04-25 1:34PM EDT | 120.00 | 2.50 | 1.83 | 2.83 | 0.00 | - | 1 | 141 | 45.89% |
| ON250620C00125000 | 2024-04-30 3:27PM EDT | 125.00 | 2.54 | 1.64 | 2.49 | 0.00 | - | 1 | 693 | 46.17% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250620P00035000 | 2024-04-25 3:39PM EDT | 35.00 | 1.27 | 0.50 | 1.77 | 0.00 | - | 3 | 8 | 55.49% |
| ON250620P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.86 | 1.17 | 2.41 | 0.00 | - | 13 | 48 | 51.69% |
| ON250620P00045000 | 2024-04-30 3:32PM EDT | 45.00 | 2.40 | 1.60 | 2.66 | -0.01 | -0.41% | 1 | 384 | 44.81% |
| ON250620P00050000 | 2024-04-25 1:23PM EDT | 50.00 | 4.50 | 2.34 | 4.65 | 0.00 | - | 33 | 1,390 | 47.47% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 55.00 | 5.15 | 4.80 | 5.20 | +0.10 | +1.98% | 7 | 513 | 41.37% |
| ON250620P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 7.50 | 6.60 | 7.80 | 0.00 | - | 114 | 397 | 43.27% |
| ON250620P00065000 | 2024-04-29 12:57PM EDT | 65.00 | 8.85 | 8.70 | 11.05 | 0.00 | - | 11 | 912 | 45.89% |
| ON250620P00070000 | 2024-04-30 1:08PM EDT | 70.00 | 10.85 | 11.15 | 12.40 | 0.00 | - | 1 | 188 | 40.53% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 75.00 | 16.20 | 13.90 | 16.50 | 0.00 | - | 1 | 461 | 43.77% |
| ON250620P00080000 | 2024-04-19 10:22AM EDT | 80.00 | 21.97 | 17.00 | 19.50 | 0.00 | - | 5 | 193 | 42.33% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 85.00 | 22.00 | 19.90 | 21.30 | 0.00 | - | 50 | 656 | 35.72% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 90.00 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 25.78% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 95.00 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 0.00% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 100.00 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| ON250620P00105000 | 2023-12-08 3:03PM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.