UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.63 +0.61 (+0.78%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,825.19 +267.08 (+0.68%) Bitcoin GBP
51,586.55 +3,253.13 (+6.73%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00115000 | 2024-05-13 9:32AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 162.50% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 41 | 62.40% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 0.17 | 0.01 | 0.12 | 0.00 | - | 4 | 73 | 48.63% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 30 | 148 | 41.46% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 2024-10-18 | 0.41 | 0.49 | 0.52 | 0.00 | - | 1 | 48 | 40.60% |
| ON241220C00115000 | 2024-05-07 11:21AM EDT | 2024-12-20 | 1.20 | 1.19 | 1.26 | 0.00 | - | 1 | 2 | 42.03% |
| ON250117C00115000 | 2024-05-13 2:02PM EDT | 2025-01-17 | 1.39 | 1.51 | 1.59 | 0.00 | - | 2 | 2,646 | 42.13% |
| ON250620C00115000 | 2024-04-30 12:03PM EDT | 2025-06-20 | 3.80 | 3.70 | 3.85 | 0.00 | - | 1 | 180 | 43.84% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 6.77 | 6.20 | 7.15 | 0.00 | - | 1 | 45 | 45.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 2024-06-21 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 155.49% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 2024-07-19 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 120.85% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 2024-09-20 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 85.60% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 2025-01-17 | 42.91 | 42.70 | 46.65 | 0.00 | - | 1 | 8 | 56.84% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 2026-01-16 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 28.12% |
© 2024 Yahoo. All rights reserved.