ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00075000 | 2024-04-26 2:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 186 | 71.88% |
| ON240503C00075000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.98 | 0.93 | 1.00 | +0.40 | +68.97% | 673 | 296 | 79.49% |
| ON240510C00075000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.29 | 0.97 | 1.29 | +0.44 | +51.76% | 116 | 19 | 61.96% |
| ON240517C00075000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.50 | 1.46 | 1.95 | +0.40 | +36.36% | 155 | 2,097 | 61.72% |
| ON240524C00075000 | 2024-04-24 3:17PM EDT | 2024-05-24 | 1.15 | 1.15 | 3.65 | 0.00 | - | 21 | 33 | 64.06% |
| ON240531C00075000 | 2024-04-26 2:50PM EDT | 2024-05-31 | 2.10 | 1.66 | 3.95 | +0.82 | +64.06% | 12 | 26 | 62.70% |
| ON240621C00075000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 2.77 | 2.62 | 2.79 | +0.54 | +24.22% | 524 | 1,532 | 49.66% |
| ON240719C00075000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.70 | +0.64 | +21.62% | 252 | 1,507 | 48.05% |
| ON240920C00075000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 5.90 | 5.70 | 5.90 | +0.81 | +15.91% | 116 | 582 | 49.46% |
| ON241018C00075000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 6.60 | 4.80 | 6.65 | +1.05 | +18.92% | 21 | 92 | 49.37% |
| ON241220C00075000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 7.80 | 8.05 | 8.50 | +2.45 | +45.79% | 5 | 59 | 50.81% |
| ON250117C00075000 | 2024-04-26 10:14AM EDT | 2025-01-17 | 8.75 | 8.65 | 9.15 | +0.75 | +9.38% | 2 | 978 | 50.87% |
| ON250620C00075000 | 2024-04-23 1:03PM EDT | 2025-06-20 | 8.50 | 11.90 | 12.50 | 0.00 | - | 30 | 174 | 50.98% |
| ON260116C00075000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 14.00 | 14.55 | 15.90 | 0.00 | - | 1 | 239 | 50.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00075000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 9.85 | 4.95 | 7.85 | 0.00 | - | 3 | 0 | 219.53% |
| ON240503P00075000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 7.10 | 7.60 | 8.05 | -2.23 | -23.90% | 3 | 13 | 76.76% |
| ON240510P00075000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 10.60 | 7.85 | 8.75 | 0.00 | - | 1 | 1 | 67.24% |
| ON240517P00075000 | 2024-04-26 10:22AM EDT | 2024-05-17 | 8.50 | 7.50 | 9.70 | -1.10 | -11.46% | 1 | 584 | 60.94% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 2024-05-24 | 8.27 | 7.10 | 8.75 | 0.00 | - | 2 | 2 | 55.37% |
| ON240531P00075000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 9.93 | 7.25 | 8.75 | 0.00 | - | 2 | 20 | 49.68% |
| ON240621P00075000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 9.06 | 8.90 | 9.25 | -1.29 | -12.46% | 1 | 3,750 | 44.78% |
| ON240719P00075000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 9.69 | 9.60 | 11.15 | -3.70 | -27.63% | 8 | 955 | 52.11% |
| ON240920P00075000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 11.35 | 11.10 | 11.55 | -2.80 | -19.79% | 10 | 540 | 41.88% |
| ON241018P00075000 | 2024-04-19 11:33AM EDT | 2024-10-18 | 15.90 | 11.55 | 13.75 | 0.00 | - | 1 | 42 | 50.24% |
| ON241220P00075000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 14.30 | 11.95 | 13.80 | 0.00 | - | 1 | 60 | 43.35% |
| ON250117P00075000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 13.00 | 12.55 | 13.95 | -4.39 | -25.24% | 68 | 3,633 | 41.66% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 14.95 | 17.50 | 0.00 | - | 1 | 461 | 45.37% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 14.50 | 17.30 | 0.00 | - | 10 | 494 | 36.51% |
© 2024 Yahoo. All rights reserved.