ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 107.42% |
| ON240621C00100000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 684 | 47.95% |
| ON240719C00100000 | 2024-05-20 1:32PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.19 | 0.00 | - | 215 | 499 | 38.67% |
| ON240920C00100000 | 2024-05-21 12:54PM EDT | 2024-09-20 | 0.71 | 0.90 | 1.00 | 0.00 | - | 1 | 416 | 39.04% |
| ON241018C00100000 | 2024-05-17 2:03PM EDT | 2024-10-18 | 1.21 | 1.32 | 1.46 | 0.00 | - | 10 | 279 | 39.37% |
| ON241220C00100000 | 2024-05-17 10:35AM EDT | 2024-12-20 | 2.60 | 2.77 | 2.85 | 0.00 | - | 1 | 103 | 41.68% |
| ON250117C00100000 | 2024-05-20 9:52AM EDT | 2025-01-17 | 3.00 | 3.15 | 3.30 | 0.00 | - | 1 | 847 | 41.52% |
| ON250620C00100000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 5.85 | 6.25 | 6.60 | 0.00 | - | 2 | 598 | 44.44% |
| ON260116C00100000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 9.90 | 9.95 | 10.80 | 0.00 | - | 51 | 316 | 47.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 2024-06-21 | 30.95 | 27.90 | 31.55 | 0.00 | - | 1 | 0 | 141.70% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 2024-07-19 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 112.04% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 71.66% |
| ON250117P00100000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 27.35 | 25.95 | 27.75 | 0.00 | - | 4 | 371 | 41.37% |
| ON250620P00100000 | 2023-12-13 11:29AM EDT | 2025-06-20 | 26.23 | 29.85 | 30.50 | 0.00 | - | - | 0 | 42.46% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 2026-01-16 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 49.95% |
© 2024 Yahoo. All rights reserved.