UK markets open in 3 hours 37 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,523.72 +44.35 (+0.24%) CRUDE OIL
78.05 -0.33 (-0.42%) GOLD FUTURES
2,324.10 -0.10 (-0.00%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,185.03 -780.11 (-1.53%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 25.69 | 29.35 | 32.95 | 0.00 | - | 1 | 4 | 207.23% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 22.50 | 29.60 | 33.10 | 0.00 | - | 1 | 2 | 107.23% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 250.95% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 163.56% |
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 24.00 | 31.00 | 34.75 | 0.00 | - | 2 | 2 | 68.34% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 30.70 | 31.35 | 35.05 | 0.00 | - | 1 | 17 | 67.72% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 32.50 | 34.80 | 0.00 | - | 1 | 100 | 56.84% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 34.00 | 37.35 | 0.00 | - | 1 | 2 | 57.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 139.06% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 112.01% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 27 | 64.36% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.19 | 0.06 | 0.27 | 0.00 | - | 12 | 38 | 53.13% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 0.95 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 50.88% |
| ON241220P00040000 | 2024-05-06 11:52AM EDT | 2024-12-20 | 0.56 | 0.33 | 0.64 | 0.00 | - | 1 | 31 | 49.27% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 0.70 | 0.43 | 0.76 | 0.00 | - | 3 | 126 | 48.41% |
| ON250620P00040000 | 2024-05-07 11:15AM EDT | 2025-06-20 | 1.35 | 1.33 | 1.87 | -0.51 | -27.42% | 25 | 48 | 49.17% |
| ON260116P00040000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 2.45 | 1.54 | 2.46 | 0.00 | - | 6 | 120 | 43.80% |
© 2024 Yahoo. All rights reserved.