ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419C00080000 | 2024-04-18 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ON240426C00080000 | 2024-04-16 2:53PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503C00080000 | 2024-04-18 3:25PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240510C00080000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240517C00080000 | 2024-04-18 2:06PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ON240524C00080000 | 2024-04-12 9:36AM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240531C00080000 | 2024-04-18 11:03AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240621C00080000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ON240719C00080000 | 2024-04-18 1:20PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 12.50% |
| ON240920C00080000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ON241018C00080000 | 2024-04-18 2:00PM EDT | 2024-10-18 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON241220C00080000 | 2024-04-17 3:32PM EDT | 2024-12-20 | 5.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ON250117C00080000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ON250620C00080000 | 2024-04-17 12:37PM EDT | 2025-06-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116C00080000 | 2024-04-18 2:07PM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240419P00080000 | 2024-04-15 3:40PM EDT | 2024-04-19 | 14.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 2024-04-26 | 13.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240503P00080000 | 2024-04-12 3:58PM EDT | 2024-05-03 | 13.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240510P00080000 | 2024-04-11 11:40AM EDT | 2024-05-10 | 10.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240517P00080000 | 2024-04-18 10:43AM EDT | 2024-05-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621P00080000 | 2024-04-18 2:28PM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON240719P00080000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00080000 | 2024-04-12 12:21PM EDT | 2024-09-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 37.99% |
| ON241220P00080000 | 2024-04-08 1:06PM EDT | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00080000 | 2024-04-08 2:25PM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250620P00080000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 0.00% |
© 2024 Yahoo. All rights reserved.