ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 62 | 304.10% |
| ON240503C00090000 | 2024-04-24 11:14AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 128 | 96.48% |
| ON240510C00090000 | 2024-04-10 10:26AM EDT | 2024-05-10 | 0.27 | 0.01 | 0.07 | 0.00 | - | 5 | 0 | 65.63% |
| ON240517C00090000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.16 | +0.03 | +37.50% | 5 | 4,519 | 64.65% |
| ON240531C00090000 | 2024-04-17 12:47PM EDT | 2024-05-31 | 0.21 | 0.08 | 0.26 | 0.00 | - | - | 1 | 53.71% |
| ON240621C00090000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 0.40 | 0.33 | 0.35 | +0.11 | +37.93% | 1 | 610 | 49.32% |
| ON240719C00090000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 0.69 | 0.61 | 0.67 | +0.10 | +16.95% | 1 | 950 | 47.00% |
| ON240920C00090000 | 2024-04-24 1:43PM EDT | 2024-09-20 | 1.60 | 1.72 | 1.83 | 0.00 | - | 8 | 406 | 47.78% |
| ON241018C00090000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 2.36 | 2.23 | 2.33 | +0.86 | +57.33% | 4 | 105 | 47.71% |
| ON241220C00090000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 3.60 | 3.40 | 3.50 | 0.00 | - | 1 | 259 | 47.97% |
| ON250117C00090000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 3.95 | 3.90 | 4.00 | 0.00 | - | 10 | 619 | 48.04% |
| ON250620C00090000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 5.07 | 6.65 | 6.80 | 0.00 | - | 19 | 589 | 49.23% |
| ON260116C00090000 | 2024-04-25 10:27AM EDT | 2026-01-16 | 10.35 | 9.75 | 10.15 | +2.75 | +36.18% | 30 | 1,439 | 50.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 2024-05-17 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 182.18% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 28.44 | 23.20 | 24.30 | 0.00 | - | 2 | 51 | 25.00% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 0.00% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 2024-09-20 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 0.00% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 2024-10-18 | 21.30 | 24.15 | 25.05 | 0.00 | - | 1 | 42 | 33.77% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 2024-12-20 | 20.35 | 24.65 | 25.60 | 0.00 | - | 10 | 13 | 33.80% |
| ON250117P00090000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 29.55 | 25.40 | 26.15 | 0.00 | - | 525 | 2,606 | 35.79% |
| ON250620P00090000 | 2024-02-15 1:46PM EDT | 2025-06-20 | 18.25 | 20.50 | 22.90 | 0.00 | - | 16 | 361 | 0.00% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 2026-01-16 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 39.81% |
© 2024 Yahoo. All rights reserved.