UK markets open in 5 hours 48 minutes
NIKKEI 225
38,627.39 +391.32 (+1.02%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,337.20 +6.00 (+0.26%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,609.71 -617.32 (-1.21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 7.30 | 14.45 | 15.30 | 0.00 | - | - | 1 | 140.23% |
| ON240517C00055000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 16.30 | 13.50 | 16.25 | 0.00 | - | 1 | 3 | 84.57% |
| ON240621C00055000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 15.00 | 14.35 | 16.15 | -1.89 | -11.19% | 1 | 151 | 52.98% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 14.85 | 17.25 | 0.00 | - | 2 | 99 | 54.93% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 15.70 | 17.50 | 0.00 | - | 1 | 2 | 53.97% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 18.60 | 16.75 | 19.15 | 0.00 | - | 1 | 10 | 52.66% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 18.50 | 20.90 | 0.00 | - | 1 | 8 | 55.74% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 18.20 | 20.40 | 0.00 | - | 2 | 54 | 50.31% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 21.55 | 24.45 | 0.00 | - | 47 | 73 | 56.07% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 25.35 | 26.85 | 0.00 | - | 6 | 24 | 56.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.04 | 0.00 | - | 7 | 10 | 96.88% |
| ON240517P00055000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.22 | -0.07 | -87.50% | 5 | 2,780 | 75.59% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.01 | 0.11 | 0.00 | - | 2 | 13 | 52.93% |
| ON240531P00055000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.12 | 0.00 | - | 11 | 25 | 50.59% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 0.21 | 0.04 | 0.19 | 0.00 | - | - | 219 | 48.83% |
| ON240621P00055000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 0.24 | 0.16 | 0.27 | +0.08 | +50.00% | 6 | 7,023 | 43.85% |
| ON240719P00055000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 0.54 | 0.48 | 0.54 | +0.05 | +10.20% | 3 | 2,349 | 40.99% |
| ON240920P00055000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 1.55 | 1.46 | 1.60 | -0.19 | -10.92% | 1 | 3,624 | 42.64% |
| ON241018P00055000 | 2024-05-03 11:32AM EDT | 2024-10-18 | 1.77 | 1.61 | 2.01 | 0.00 | - | 14 | 730 | 42.48% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 3.10 | 2.78 | 2.88 | 0.00 | - | 4 | 141 | 42.19% |
| ON250117P00055000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | -0.20 | -6.06% | 8 | 1,100 | 41.81% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 4.60 | 5.00 | 0.00 | - | 7 | 517 | 41.45% |
| ON260116P00055000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 6.28 | 6.30 | 6.80 | 0.00 | - | 1 | 86 | 40.21% |
© 2024 Yahoo. All rights reserved.