ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00066000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 2.16 | 1.71 | 4.20 | +1.18 | +120.41% | 72 | 351 | 123.83% |
| ON240503C00066000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 4.59 | 2.77 | 4.95 | +1.27 | +38.25% | 209 | 425 | 68.41% |
| ON240510C00066000 | 2024-04-26 2:10PM EDT | 2024-05-10 | 5.10 | 4.50 | 5.00 | +1.45 | +39.73% | 1 | 178 | 66.97% |
| ON240524C00066000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 5.95 | 5.30 | 5.55 | +2.15 | +56.58% | 6 | 9 | 57.32% |
| ON240531C00066000 | 2024-04-26 12:24PM EDT | 2024-05-31 | 5.70 | 4.05 | 7.35 | +1.08 | +23.38% | 4 | 8 | 54.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00066000 | 2024-04-26 1:54PM EDT | 2024-04-26 | 0.03 | 0.00 | 1.27 | -0.52 | -94.55% | 101 | 401 | 102.54% |
| ON240503P00066000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.40 | 2.06 | 2.50 | -0.40 | -14.29% | 881 | 845 | 81.01% |
| ON240510P00066000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 2.38 | 2.01 | 2.96 | -0.79 | -24.92% | 35 | 54 | 63.09% |
| ON240524P00066000 | 2024-04-19 11:12AM EDT | 2024-05-24 | 6.47 | 2.94 | 3.20 | 0.00 | - | 1 | 4 | 53.35% |
| ON240531P00066000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 3.24 | 3.10 | 5.15 | -1.72 | -34.68% | 8 | 1 | 60.69% |
© 2024 Yahoo. All rights reserved.