ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00065000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 1.56 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ON240503C00065000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ON240510C00065000 | 2024-04-25 3:15PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240517C00065000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON240524C00065000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531C00065000 | 2024-04-24 1:48PM EDT | 2024-05-31 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621C00065000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ON240719C00065000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON240920C00065000 | 2024-04-25 2:02PM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241018C00065000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON241220C00065000 | 2024-04-22 12:32PM EDT | 2024-12-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00065000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON250620C00065000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00065000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00065000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9,633 | 0 | 12.50% |
| ON240503P00065000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 2.34 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| ON240510P00065000 | 2024-04-24 11:44AM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| ON240517P00065000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| ON240524P00065000 | 2024-04-24 3:11PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ON240531P00065000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ON240621P00065000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| ON240719P00065000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| ON240920P00065000 | 2024-04-25 2:45PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| ON241018P00065000 | 2024-04-25 1:41PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| ON241220P00065000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ON250117P00065000 | 2024-04-25 2:31PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| ON250620P00065000 | 2024-04-24 10:14AM EDT | 2025-06-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ON260116P00065000 | 2024-04-25 2:07PM EDT | 2026-01-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.