ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00050000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 11.90 | 14.30 | 16.05 | 0.00 | - | 1 | 14 | 92.33% |
| ON240621C00050000 | 2024-04-18 10:20AM EDT | 2024-06-21 | 14.45 | 15.85 | 17.30 | 0.00 | - | 25 | 195 | 68.75% |
| ON240719C00050000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 12.93 | 16.55 | 18.05 | 0.00 | - | 2 | 7 | 66.36% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 18.00 | 19.40 | 0.00 | - | 5 | 14 | 63.26% |
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 2024-10-18 | 18.05 | 18.35 | 19.50 | 0.00 | - | - | 1 | 59.85% |
| ON250117C00050000 | 2024-04-22 10:59AM EDT | 2025-01-17 | 20.47 | 19.35 | 21.10 | +4.49 | +28.10% | 2 | 232 | 56.79% |
| ON250620C00050000 | 2024-04-22 10:18AM EDT | 2025-06-20 | 19.03 | 22.10 | 23.50 | 0.00 | - | 1 | 516 | 57.54% |
| ON260116C00050000 | 2024-04-12 1:27PM EDT | 2026-01-16 | 27.00 | 24.30 | 26.00 | 0.00 | - | 1 | 81 | 55.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00050000 | 2024-04-22 10:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 120.31% |
| ON240503P00050000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 0.23 | 0.01 | 0.00 | 0.00 | - | 10 | 28 | 57.81% |
| ON240510P00050000 | 2024-04-22 10:52AM EDT | 2024-05-10 | 0.51 | 0.04 | 0.16 | 0.00 | - | 4 | 6 | 66.02% |
| ON240517P00050000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | -0.40 | -72.73% | 4 | 47 | 61.72% |
| ON240524P00050000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 0.50 | 0.22 | 0.62 | 0.00 | - | 1 | 15 | 65.92% |
| ON240531P00050000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 0.57 | 0.14 | 1.04 | 0.00 | - | 3 | 29 | 65.09% |
| ON240621P00050000 | 2024-04-24 9:44AM EDT | 2024-06-21 | 0.49 | 0.51 | 0.54 | -0.43 | -46.74% | 1 | 313 | 50.59% |
| ON240719P00050000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 0.78 | 0.78 | 0.96 | -0.57 | -42.22% | 4 | 454 | 49.66% |
| ON240920P00050000 | 2024-04-23 12:04PM EDT | 2024-09-20 | 2.32 | 1.63 | 1.76 | 0.00 | - | 1 | 1,456 | 46.78% |
| ON241018P00050000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 2.74 | 1.93 | 1.99 | 0.00 | - | 20 | 24 | 45.07% |
| ON241220P00050000 | 2024-04-24 9:53AM EDT | 2024-12-20 | 2.66 | 2.76 | 3.25 | -1.12 | -29.63% | 3 | 171 | 47.93% |
| ON250117P00050000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 3.04 | 3.00 | 3.15 | -0.71 | -18.93% | 1 | 303 | 44.71% |
| ON250620P00050000 | 2024-04-23 3:25PM EDT | 2025-06-20 | 5.38 | 3.70 | 4.65 | 0.00 | - | 70 | 1,380 | 43.27% |
| ON260116P00050000 | 2024-04-22 2:26PM EDT | 2026-01-16 | 6.95 | 5.30 | 6.20 | 0.00 | - | 1 | 650 | 41.50% |
© 2024 Yahoo. All rights reserved.