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 | 13.75 | 16.90 | 0.00 | - | - | 1 | 493.36% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 13.20 | 15.95 | 0.00 | - | - | 2 | 243.75% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 11.75 | 14.85 | 0.00 | - | 1 | 3 | 438.09% |
| ON240510C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 13.69 | 10.60 | 13.95 | 0.00 | - | - | 1 | 425.00% |
| ON240510C00059000 | 2024-05-10 2:11PM EDT | 59.00 | 11.35 | 10.20 | 13.00 | +7.29 | +179.56% | 5 | 7 | 204.69% |
| ON240510C00060000 | 2024-05-08 9:38AM EDT | 60.00 | 9.75 | 9.70 | 11.40 | 0.00 | - | 1 | 4 | 173.44% |
| ON240510C00061000 | 2024-05-06 9:35AM EDT | 61.00 | 9.54 | 7.65 | 10.95 | 0.00 | - | 33 | 44 | 351.56% |
| ON240510C00062000 | 2024-05-06 10:36AM EDT | 62.00 | 7.78 | 6.65 | 9.65 | 0.00 | - | 3 | 37 | 297.66% |
| ON240510C00063000 | 2024-05-09 10:05AM EDT | 63.00 | 7.55 | 5.70 | 8.60 | 0.00 | - | 1 | 37 | 269.34% |
| ON240510C00064000 | 2024-05-08 3:15PM EDT | 64.00 | 6.20 | 4.80 | 7.85 | 0.00 | - | 20 | 17 | 269.14% |
| ON240510C00065000 | 2024-05-10 12:17PM EDT | 65.00 | 5.05 | 3.70 | 7.05 | -0.02 | -0.39% | 23 | 57 | 261.72% |
| ON240510C00066000 | 2024-05-09 3:00PM EDT | 66.00 | 5.80 | 2.49 | 5.95 | 0.00 | - | 5 | 177 | 227.93% |
| ON240510C00067000 | 2024-05-10 1:12PM EDT | 67.00 | 3.08 | 1.48 | 4.95 | -0.39 | -11.24% | 1 | 31 | 201.95% |
| ON240510C00068000 | 2024-05-10 3:48PM EDT | 68.00 | 2.30 | 2.22 | 2.65 | -1.10 | -32.35% | 33 | 124 | 66.21% |
| ON240510C00069000 | 2024-05-10 3:40PM EDT | 69.00 | 1.19 | 1.21 | 1.66 | -1.61 | -57.50% | 27 | 145 | 48.24% |
| ON240510C00070000 | 2024-05-10 3:47PM EDT | 70.00 | 0.20 | 0.13 | 0.64 | -1.35 | -87.10% | 98 | 322 | 24.81% |
| ON240510C00071000 | 2024-05-10 3:48PM EDT | 71.00 | 0.02 | 0.01 | 0.06 | -0.67 | -97.10% | 206 | 304 | 16.21% |
| ON240510C00072000 | 2024-05-10 3:58PM EDT | 72.00 | 0.02 | 0.00 | 0.02 | -0.30 | -93.75% | 166 | 481 | 25.00% |
| ON240510C00073000 | 2024-05-10 2:39PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 119 | 459 | 33.59% |
| ON240510C00074000 | 2024-05-10 3:24PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 432 | 43.75% |
| ON240510C00075000 | 2024-05-10 3:28PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 3,865 | 57.81% |
| ON240510C00076000 | 2024-05-10 2:01PM EDT | 76.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 20 | 76 | 73.44% |
| ON240510C00077000 | 2024-05-09 12:07PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 91 | 68.75% |
| ON240510C00078000 | 2024-05-09 2:04PM EDT | 78.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 79 | 75.00% |
| ON240510C00079000 | 2024-05-07 1:09PM EDT | 79.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 103.13% |
| ON240510C00080000 | 2024-05-09 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 77 | 93.75% |
| ON240510C00081000 | 2024-05-09 9:57AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 121.88% |
| ON240510C00082000 | 2024-05-09 9:59AM EDT | 82.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 35 | 131.25% |
| ON240510C00083000 | 2024-05-09 9:51AM EDT | 83.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 245 | 260 | 135.94% |
| ON240510C00084000 | 2024-05-07 11:25AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 406 | 125.00% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 3 | 157.81% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 160.94% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 173.44% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 187.50% |
| ON240510C00095000 | 2024-05-06 9:53AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 234.38% |
| ON240510C00105000 | 2024-04-29 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 301.56% |
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 | 0.01 | 0.00 | - | 2 | 15 | 300.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 100 | 104 | 268.75% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 234.38% |
| ON240510P00054000 | 2024-05-02 1:53PM EDT | 54.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 212.50% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 206.25% |
| ON240510P00056000 | 2024-05-08 11:35AM EDT | 56.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 251 | 252 | 193.75% |
| ON240510P00057000 | 2024-05-08 2:30PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 760 | 771 | 150.00% |
| ON240510P00058000 | 2024-05-09 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 167.19% |
| ON240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 153.13% |
| ON240510P00060000 | 2024-05-09 3:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 755 | 115.63% |
| ON240510P00061000 | 2024-05-10 11:15AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 449 | 118.75% |
| ON240510P00062000 | 2024-05-10 11:43AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 115.63% |
| ON240510P00063000 | 2024-05-03 11:26AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 208 | 95.31% |
| ON240510P00064000 | 2024-05-10 9:55AM EDT | 64.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 322 | 593 | 84.38% |
| ON240510P00065000 | 2024-05-10 3:15PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 166 | 1,435 | 78.13% |
| ON240510P00066000 | 2024-05-10 3:04PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 71 | 65.63% |
| ON240510P00067000 | 2024-05-10 11:02AM EDT | 67.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 498 | 54.30% |
| ON240510P00068000 | 2024-05-10 1:52PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,030 | 45.70% |
| ON240510P00069000 | 2024-05-10 2:00PM EDT | 69.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 161 | 240 | 32.03% |
| ON240510P00070000 | 2024-05-10 3:48PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 519 | 243 | 12.70% |
| ON240510P00071000 | 2024-05-10 3:51PM EDT | 71.00 | 0.63 | 0.31 | 0.88 | +0.23 | +57.50% | 83 | 331 | 38.57% |
| ON240510P00072000 | 2024-05-10 3:32PM EDT | 72.00 | 1.55 | 1.32 | 2.44 | +0.56 | +56.57% | 26 | 202 | 61.13% |
| ON240510P00073000 | 2024-05-10 2:51PM EDT | 73.00 | 2.74 | 1.22 | 3.45 | +1.27 | +86.39% | 4 | 105 | 128.13% |
| ON240510P00074000 | 2024-05-08 9:39AM EDT | 74.00 | 4.11 | 3.30 | 5.15 | 0.00 | - | 1 | 6 | 130.66% |
| ON240510P00075000 | 2024-05-09 3:06PM EDT | 75.00 | 3.25 | 2.75 | 6.30 | 0.00 | - | 2 | 24 | 236.04% |
| ON240510P00076000 | 2024-05-08 3:11PM EDT | 76.00 | 6.00 | 4.45 | 6.45 | -0.15 | -2.44% | 10 | 0 | 187.70% |
| ON240510P00077000 | 2024-04-30 9:46AM EDT | 77.00 | 5.20 | 5.05 | 7.90 | 0.00 | - | - | 0 | 244.53% |
| ON240510P00078000 | 2024-05-08 10:00AM EDT | 78.00 | 7.95 | 6.00 | 9.00 | 0.00 | - | - | 2 | 271.09% |
| ON240510P00079000 | 2024-05-09 1:01PM EDT | 79.00 | 7.45 | 7.40 | 9.55 | 0.00 | - | 3 | 3 | 248.44% |
| ON240510P00080000 | 2024-05-09 10:06AM EDT | 80.00 | 9.40 | 8.05 | 11.00 | 0.00 | - | 1 | 0 | 305.86% |
| ON240510P00082000 | 2024-05-08 3:22PM EDT | 82.00 | 11.90 | 10.30 | 12.60 | 0.00 | - | 3 | 1 | 300.20% |
| ON240510P00083000 | 2024-05-08 3:22PM EDT | 83.00 | 13.22 | 10.90 | 14.40 | 0.00 | - | 5 | 6 | 177.34% |
| ON240510P00087000 | 2024-05-08 3:11PM EDT | 87.00 | 17.35 | 15.55 | 17.35 | 0.00 | - | 6 | 2 | 340.63% |
| ON240510P00090000 | 2024-05-08 10:00AM EDT | 90.00 | 19.95 | 17.90 | 21.40 | 0.00 | - | - | 2 | 244.92% |
© 2024 Yahoo. All rights reserved.