ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:73.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00073000 | 2024-05-10 10:37AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 62 | 459 | 41.41% |
| ON240517C00073000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.55 | 0.48 | 0.52 | -0.26 | -32.10% | 23 | 1,410 | 34.57% |
| ON240524C00073000 | 2024-05-10 10:10AM EDT | 2024-05-24 | 1.03 | 1.01 | 1.06 | -0.47 | -31.33% | 7 | 43 | 36.33% |
| ON240531C00073000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 1.87 | 1.33 | 1.40 | 0.00 | - | 5 | 28 | 35.38% |
| ON240607C00073000 | 2024-05-09 10:00AM EDT | 2024-06-07 | 1.87 | 1.68 | 1.77 | 0.00 | - | 1 | 8 | 35.74% |
| ON240614C00073000 | 2024-05-07 2:40PM EDT | 2024-06-14 | 2.95 | 2.10 | 2.34 | 0.00 | - | - | 1 | 38.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00073000 | 2024-05-10 11:01AM EDT | 2024-05-10 | 2.61 | 2.48 | 2.88 | +1.14 | +77.55% | 1 | 105 | 53.13% |
| ON240517P00073000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 3.85 | 2.96 | 3.10 | 0.00 | - | 59 | 107 | 34.28% |
| ON240524P00073000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 3.47 | 3.45 | 3.60 | 0.00 | - | - | 4 | 35.35% |
| ON240531P00073000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 4.35 | 3.75 | 4.95 | 0.00 | - | 2 | 5 | 49.93% |
| ON240607P00073000 | 2024-05-08 2:28PM EDT | 2024-06-07 | 4.50 | 4.05 | 4.20 | 0.00 | - | 1 | 3 | 33.64% |
© 2024 Yahoo. All rights reserved.