ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 14.20 | 15.65 | 0.00 | - | - | 1 | 116.99% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 14.20 | 14.80 | 0.00 | - | - | 2 | 93.95% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 11.35 | 14.15 | 0.00 | - | 1 | 3 | 135.64% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 10.30 | 11.75 | 0.00 | - | 2 | 7 | 96.78% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 8.35 | 10.70 | 0.00 | - | 1 | 5 | 86.43% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 9.25 | 10.45 | 0.00 | - | 33 | 45 | 88.38% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 6.55 | 8.70 | 0.00 | - | 2 | 37 | 72.66% |
| ON240510C00063000 | 2024-05-03 11:58AM EDT | 63.00 | 7.80 | 5.45 | 8.25 | +0.65 | +9.09% | 1 | 38 | 91.11% |
| ON240510C00064000 | 2024-05-03 2:25PM EDT | 64.00 | 6.66 | 4.55 | 7.55 | +0.24 | +3.74% | 6 | 22 | 93.75% |
| ON240510C00065000 | 2024-05-03 12:27PM EDT | 65.00 | 5.57 | 4.40 | 6.30 | +0.77 | +16.04% | 23 | 36 | 76.12% |
| ON240510C00066000 | 2024-05-02 3:41PM EDT | 66.00 | 5.00 | 3.90 | 5.25 | +0.25 | +5.26% | 3 | 186 | 65.72% |
| ON240510C00067000 | 2024-05-01 3:54PM EDT | 67.00 | 3.55 | 2.71 | 4.90 | 0.00 | - | 2 | 36 | 76.76% |
| ON240510C00068000 | 2024-05-03 1:22PM EDT | 68.00 | 3.05 | 2.23 | 3.40 | +0.25 | +8.93% | 10 | 132 | 52.20% |
| ON240510C00069000 | 2024-05-03 1:43PM EDT | 69.00 | 2.29 | 2.33 | 2.41 | -0.40 | -14.87% | 50 | 100 | 42.48% |
| ON240510C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 1.78 | 1.73 | 1.81 | -0.32 | -15.24% | 49 | 140 | 41.75% |
| ON240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.26 | 1.25 | 1.29 | +0.08 | +6.78% | 84 | 151 | 40.58% |
| ON240510C00072000 | 2024-05-03 3:30PM EDT | 72.00 | 0.82 | 0.85 | 0.92 | -0.03 | -3.53% | 112 | 247 | 40.82% |
| ON240510C00073000 | 2024-05-03 3:54PM EDT | 73.00 | 0.57 | 0.52 | 0.62 | -0.04 | -6.56% | 73 | 246 | 40.48% |
| ON240510C00074000 | 2024-05-03 3:52PM EDT | 74.00 | 0.37 | 0.33 | 0.41 | -0.04 | -9.76% | 215 | 254 | 40.53% |
| ON240510C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 187 | 3,733 | 40.04% |
| ON240510C00076000 | 2024-05-03 3:00PM EDT | 76.00 | 0.12 | 0.13 | 0.15 | -0.09 | -42.86% | 29 | 30 | 39.84% |
| ON240510C00077000 | 2024-05-03 3:33PM EDT | 77.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 76 | 45 | 41.02% |
| ON240510C00078000 | 2024-05-03 2:38PM EDT | 78.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 3 | 28 | 43.56% |
| ON240510C00079000 | 2024-05-02 10:55AM EDT | 79.00 | 0.05 | 0.02 | 0.08 | +0.02 | +66.67% | 1 | 13 | 47.66% |
| ON240510C00080000 | 2024-05-03 1:33PM EDT | 80.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 8 | 71 | 50.78% |
| ON240510C00081000 | 2024-05-01 12:09PM EDT | 81.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 17 | 28 | 53.13% |
| ON240510C00082000 | 2024-05-01 2:30PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 31 | 50.00% |
| ON240510C00083000 | 2024-05-01 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 18 | 25 | 67.38% |
| ON240510C00084000 | 2024-05-01 1:59PM EDT | 84.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 400 | 405 | 60.55% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 8 | 3 | 72.46% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 101.37% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 105.66% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 93.75% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 137.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 125.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 100 | 104 | 162.70% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 139.84% |
| ON240510P00054000 | 2024-05-02 1:53PM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 132.42% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 125.10% |
| ON240510P00056000 | 2024-05-03 9:42AM EDT | 56.00 | 0.01 | 0.00 | 0.75 | -0.28 | -96.55% | 18 | 56 | 117.77% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 13 | 19 | 110.64% |
| ON240510P00058000 | 2024-05-02 9:58AM EDT | 58.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 103.52% |
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 23 | 60.55% |
| ON240510P00060000 | 2024-05-03 3:00PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 14 | 723 | 53.13% |
| ON240510P00061000 | 2024-05-02 10:53AM EDT | 61.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 261 | 50.78% |
| ON240510P00062000 | 2024-05-03 1:08PM EDT | 62.00 | 0.05 | 0.01 | 0.09 | -0.12 | -70.59% | 7 | 83 | 53.91% |
| ON240510P00063000 | 2024-05-03 11:26AM EDT | 63.00 | 0.07 | 0.02 | 0.11 | -0.01 | -12.50% | 1 | 207 | 50.20% |
| ON240510P00064000 | 2024-05-03 3:23PM EDT | 64.00 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 4 | 255 | 43.56% |
| ON240510P00065000 | 2024-05-03 3:23PM EDT | 65.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 34 | 1,536 | 42.97% |
| ON240510P00066000 | 2024-05-03 3:45PM EDT | 66.00 | 0.27 | 0.23 | 0.29 | -0.23 | -46.00% | 12 | 63 | 42.97% |
| ON240510P00067000 | 2024-05-03 3:31PM EDT | 67.00 | 0.40 | 0.37 | 0.44 | -0.24 | -37.50% | 233 | 308 | 41.85% |
| ON240510P00068000 | 2024-05-03 3:04PM EDT | 68.00 | 0.63 | 0.55 | 0.69 | -0.06 | -8.70% | 78 | 935 | 41.99% |
| ON240510P00069000 | 2024-05-03 3:57PM EDT | 69.00 | 0.91 | 0.90 | 0.97 | -0.36 | -28.35% | 31 | 96 | 40.53% |
| ON240510P00070000 | 2024-05-03 3:43PM EDT | 70.00 | 1.33 | 1.30 | 1.38 | -0.37 | -21.76% | 128 | 47 | 40.19% |
| ON240510P00071000 | 2024-05-03 3:43PM EDT | 71.00 | 1.89 | 1.81 | 1.87 | -0.01 | -0.53% | 228 | 148 | 39.31% |
| ON240510P00072000 | 2024-05-03 2:55PM EDT | 72.00 | 2.47 | 2.40 | 2.49 | -0.88 | -26.27% | 7 | 62 | 39.16% |
| ON240510P00073000 | 2024-05-02 10:19AM EDT | 73.00 | 5.00 | 2.93 | 5.00 | 0.00 | - | 10 | 96 | 61.28% |
| ON240510P00074000 | 2024-05-03 3:03PM EDT | 74.00 | 4.07 | 3.20 | 5.85 | -3.60 | -46.94% | 1 | 3 | 56.74% |
| ON240510P00075000 | 2024-05-01 2:44PM EDT | 75.00 | 3.31 | 4.35 | 6.85 | -1.59 | -32.45% | 1 | 9 | 66.55% |
| ON240510P00076000 | 2024-04-30 10:04AM EDT | 76.00 | 4.61 | 5.60 | 6.90 | 0.00 | - | 2 | 3 | 61.47% |
| ON240510P00079000 | 2024-05-03 12:01PM EDT | 79.00 | 9.11 | 7.60 | 10.70 | -5.70 | -38.49% | 2 | 1 | 75.20% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 9.40 | 11.65 | 0.00 | - | 4 | 6 | 96.29% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 10.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 11.70 | 13.95 | 0.00 | - | 6 | 6 | 75.59% |
© 2024 Yahoo. All rights reserved.