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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-04-23 2:59PM EDT | 2024-04-26 | 6.55 | 11.65 | 14.95 | 0.00 | - | - | 4 | 267.97% |
| ON240517C00055000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 14.27 | 12.55 | 13.80 | +2.37 | +19.92% | 1 | 3 | 76.66% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 2024-06-21 | 17.06 | 13.00 | 16.35 | 0.00 | - | 141 | 150 | 62.45% |
| ON240719C00055000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.18 | 13.65 | 16.80 | 0.00 | - | 2 | 99 | 57.69% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 15.00 | 18.60 | 0.00 | - | 1 | 2 | 56.58% |
| ON241018C00055000 | 2024-04-26 12:18PM EDT | 2024-10-18 | 17.50 | 16.45 | 19.00 | +1.65 | +10.41% | 2 | 11 | 58.37% |
| ON241220C00055000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 15.15 | 17.30 | 18.90 | 0.00 | - | 6 | 7 | 52.31% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 17.95 | 19.90 | 0.00 | - | 2 | 54 | 54.04% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 21.50 | 24.45 | 0.00 | - | 47 | 73 | 60.36% |
| ON260116C00055000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 25.05 | 23.95 | 27.45 | +6.29 | +33.53% | 1 | 28 | 58.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00055000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 380 | 222.66% |
| ON240503P00055000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 203 | 165 | 87.89% |
| ON240510P00055000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.35 | -0.23 | -48.94% | 3 | 12 | 72.27% |
| ON240517P00055000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 0.36 | 0.31 | 0.38 | -0.07 | -16.28% | 18 | 2,846 | 62.21% |
| ON240524P00055000 | 2024-04-22 3:26PM EDT | 2024-05-24 | 1.56 | 0.42 | 0.51 | 0.00 | - | 5 | 15 | 58.50% |
| ON240531P00055000 | 2024-04-26 10:42AM EDT | 2024-05-31 | 0.52 | 0.48 | 0.59 | -0.39 | -42.86% | 1 | 8 | 54.54% |
| ON240621P00055000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.76 | 0.82 | 0.88 | +0.01 | +1.33% | 33 | 6,609 | 50.32% |
| ON240719P00055000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 1.27 | 0.96 | 1.33 | -0.65 | -33.85% | 8 | 2,348 | 47.51% |
| ON240920P00055000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 2.34 | 1.30 | 2.75 | -0.27 | -10.34% | 1 | 3,597 | 48.68% |
| ON241018P00055000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 2.81 | 2.71 | 3.30 | -0.19 | -6.35% | 535 | 214 | 48.73% |
| ON241220P00055000 | 2024-04-24 10:15AM EDT | 2024-12-20 | 4.20 | 3.45 | 4.30 | 0.00 | - | 1 | 143 | 47.94% |
| ON250117P00055000 | 2024-04-26 1:17PM EDT | 2025-01-17 | 3.85 | 3.80 | 4.05 | -0.60 | -13.48% | 82 | 1,173 | 43.93% |
| ON250620P00055000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 5.70 | 5.50 | 5.70 | -0.40 | -6.56% | 117 | 444 | 42.33% |
| ON260116P00055000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 7.95 | 7.15 | 10.00 | 0.00 | - | 1 | 86 | 49.62% |
© 2024 Yahoo. All rights reserved.