ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00045000 | 2023-11-17 4:19PM EDT | 2024-04-19 | 26.40 | 41.00 | 42.45 | 0.00 | - | 2 | 35 | 2,230.86% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 370.12% |
| ON240719C00045000 | 2024-03-22 10:51AM EDT | 2024-07-19 | 30.00 | 19.45 | 19.90 | 0.00 | - | 2 | 2 | 64.92% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 19.50 | 20.85 | 0.00 | - | 1 | 1 | 56.04% |
| ON250117C00045000 | 2024-03-13 2:20PM EDT | 2025-01-17 | 38.50 | 23.40 | 26.10 | 0.00 | - | 1 | 128 | 74.83% |
| ON250620C00045000 | 2024-04-16 3:59PM EDT | 2025-06-20 | 24.43 | 24.15 | 25.00 | -1.36 | -5.27% | 1 | 504 | 58.98% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 26.70 | 27.75 | -9.55 | -28.09% | 1 | 35 | 59.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00045000 | 2024-04-15 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 22 | 162.50% |
| ON240426P00045000 | 2024-04-01 2:08PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 147.07% |
| ON240517P00045000 | 2024-04-02 11:33AM EDT | 2024-05-17 | 0.13 | 0.02 | 0.44 | 0.00 | - | - | 1 | 72.46% |
| ON240621P00045000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.43 | 0.29 | 0.33 | +0.28 | +186.67% | 1 | 1,447 | 52.44% |
| ON240719P00045000 | 2024-04-15 3:07PM EDT | 2024-07-19 | 0.42 | 0.49 | 0.55 | 0.00 | - | 710 | 724 | 50.20% |
| ON240920P00045000 | 2024-04-18 9:31AM EDT | 2024-09-20 | 1.25 | 1.08 | 1.14 | +0.18 | +16.82% | 1 | 416 | 47.68% |
| ON241018P00045000 | 2024-04-18 11:10AM EDT | 2024-10-18 | 1.36 | 1.31 | 1.38 | +0.11 | +8.80% | 10 | 20 | 46.73% |
| ON241220P00045000 | 2024-04-12 12:47PM EDT | 2024-12-20 | 1.74 | 1.97 | 2.25 | 0.00 | - | 13 | 20 | 48.21% |
| ON250117P00045000 | 2024-04-16 11:48AM EDT | 2025-01-17 | 2.15 | 2.22 | 2.38 | 0.00 | - | 1 | 77 | 46.72% |
| ON250620P00045000 | 2024-04-18 10:18AM EDT | 2025-06-20 | 3.65 | 3.45 | 3.65 | +0.20 | +5.80% | 66 | 87 | 44.98% |
| ON260116P00045000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 4.65 | 4.65 | 4.85 | 0.00 | - | 1 | 70 | 42.32% |
© 2024 Yahoo. All rights reserved.