ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00085000 | 2024-04-25 11:32AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 184.38% |
| ON240503C00085000 | 2024-04-26 2:51PM EDT | 2024-05-03 | 0.07 | 0.01 | 0.10 | +0.03 | +75.00% | 53 | 61 | 72.66% |
| ON240510C00085000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.21 | -0.25 | -58.14% | 5 | 1 | 65.82% |
| ON240517C00085000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.30 | +0.11 | +64.71% | 60 | 461 | 58.79% |
| ON240524C00085000 | 2024-04-26 1:16PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.45 | +0.07 | +21.21% | 26 | 32 | 55.57% |
| ON240621C00085000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.91 | +0.20 | +30.77% | 715 | 804 | 49.15% |
| ON240719C00085000 | 2024-04-26 3:16PM EDT | 2024-07-19 | 1.53 | 1.36 | 1.44 | +0.47 | +44.34% | 60 | 434 | 46.68% |
| ON240920C00085000 | 2024-04-26 1:09PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | +0.68 | +28.10% | 35 | 554 | 48.18% |
| ON241018C00085000 | 2024-04-26 11:18AM EDT | 2024-10-18 | 3.68 | 3.70 | 3.80 | +0.77 | +26.46% | 10 | 120 | 48.18% |
| ON241220C00085000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 5.12 | 5.10 | 5.35 | +0.98 | +23.67% | 1 | 120 | 49.10% |
| ON250117C00085000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.85 | +1.21 | +26.08% | 79 | 3,858 | 48.74% |
| ON250620C00085000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 7.45 | 8.35 | 9.10 | 0.00 | - | 1 | 161 | 50.29% |
| ON260116C00085000 | 2024-04-26 12:21PM EDT | 2026-01-16 | 12.40 | 11.90 | 12.65 | +3.85 | +45.03% | 1 | 135 | 50.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 2024-05-17 | 18.30 | 16.60 | 17.10 | 0.00 | - | 1 | 6 | 44.34% |
| ON240621P00085000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 17.82 | 16.60 | 17.70 | -5.93 | -24.97% | 2 | 272 | 44.82% |
| ON240719P00085000 | 2024-04-26 10:48AM EDT | 2024-07-19 | 17.45 | 17.25 | 19.10 | -7.31 | -29.52% | 4 | 711 | 53.27% |
| ON240920P00085000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 24.40 | 18.10 | 18.75 | 0.00 | - | 3 | 85 | 37.65% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 2024-10-18 | 18.70 | 18.55 | 18.90 | 0.00 | - | 3 | 421 | 35.62% |
| ON241220P00085000 | 2024-03-27 10:04AM EDT | 2024-12-20 | 16.85 | 19.70 | 20.50 | 0.00 | - | 2 | 37 | 39.60% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 22.09 | 19.55 | 20.10 | 0.00 | - | 3 | 1,468 | 35.45% |
| ON250620P00085000 | 2024-04-12 10:15AM EDT | 2025-06-20 | 22.00 | 21.40 | 21.75 | 0.00 | - | 50 | 656 | 34.65% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 42.70% |
© 2024 Yahoo. All rights reserved.