ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00076000 | 2024-05-10 2:01PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 20 | 76 | 73.44% |
| ON240517C00076000 | 2024-05-09 1:00PM EDT | 2024-05-17 | 0.28 | 0.08 | 0.10 | 0.00 | - | 5 | 38 | 33.50% |
| ON240524C00076000 | 2024-05-10 12:08PM EDT | 2024-05-24 | 0.35 | 0.33 | 0.40 | -0.04 | -10.26% | 4 | 154 | 35.60% |
| ON240531C00076000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.63 | -0.45 | -45.00% | 31 | 46 | 34.52% |
| ON240607C00076000 | 2024-05-10 2:03PM EDT | 2024-06-07 | 0.79 | 0.82 | 0.96 | -0.41 | -34.17% | 2 | 6 | 35.67% |
| ON240614C00076000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 1.20 | 1.14 | 1.27 | -0.25 | -17.24% | 1 | 5 | 36.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00076000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 6.00 | 4.45 | 6.45 | -0.15 | -2.44% | 10 | 0 | 187.70% |
| ON240517P00076000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 5.00 | 4.75 | 6.95 | 0.00 | - | - | 1 | 81.15% |
| ON240524P00076000 | 2024-04-30 10:44AM EDT | 2024-05-24 | 5.18 | 4.70 | 6.85 | 0.00 | - | 8 | 17 | 57.18% |
| ON240531P00076000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 7.03 | 5.55 | 6.35 | 0.00 | - | - | 1 | 38.14% |
© 2024 Yahoo. All rights reserved.