UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,167.69 +264.40 (+0.70%) Bitcoin GBP
47,304.02 +1,596.78 (+3.49%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 329.27% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 26.36 | 24.85 | 27.95 | 0.00 | - | 1 | 62 | 86.65% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117C00045000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 29.80 | 27.20 | 28.45 | 0.00 | - | 1 | 126 | 60.03% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 24.43 | 30.10 | 30.65 | 0.00 | - | 1 | 504 | 62.45% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 32.45 | 34.55 | 0.00 | - | 1 | 34 | 64.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 109.38% |
| ON240517P00045000 | 2024-04-29 9:56AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | 0.00 | - | 15 | 24 | 103.52% |
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 96.88% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 1,459 | 54.10% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 2024-07-19 | 0.50 | 0.04 | 0.17 | 0.00 | - | 5 | 729 | 51.27% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.48 | 0.35 | 0.52 | 0.00 | - | 1 | 417 | 47.90% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 2024-10-18 | 0.63 | 0.53 | 0.57 | 0.00 | - | 12 | 13 | 44.73% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 1.17 | 1.04 | 1.16 | 0.00 | - | 1 | 317 | 46.09% |
| ON250117P00045000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 1.15 | 1.22 | 1.28 | 0.00 | - | 1 | 80 | 44.85% |
| ON250620P00045000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 2.40 | 2.29 | 2.45 | 0.00 | - | 1 | 385 | 44.17% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 3.60 | 3.45 | 3.65 | 0.00 | - | 1 | 97 | 42.14% |
© 2024 Yahoo. All rights reserved.