Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,056.26 +37.87 (+0.75%) Dow
38,163.94 +260.65 (+0.69%) Nasdaq
15,820.61 +215.13 (+1.38%) Bitcoin USD
59,302.45 +2,001.79 (+3.49%) CMC Crypto 200
1,273.47 +2.73 (+0.21%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00051000 | 2024-04-23 9:53AM EDT | 51.00 | 11.15 | 19.10 | 21.00 | 0.00 | - | - | 1 | 396.48% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 16.00 | 17.30 | 0.00 | - | 2 | 2 | 303.71% |
| ON240503C00055000 | 2024-05-01 12:12PM EDT | 55.00 | 14.25 | 14.90 | 15.55 | 0.00 | - | 7 | 7 | 238.09% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 14.00 | 15.70 | 0.00 | - | - | 1 | 290.63% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 13.00 | 13.45 | 0.00 | - | 1 | 4 | 210.16% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 10.25 | 12.50 | 0.00 | - | 3 | 3 | 198.63% |
| ON240503C00060000 | 2024-05-01 9:51AM EDT | 60.00 | 10.70 | 9.45 | 10.75 | 0.00 | - | 1 | 59 | 154.30% |
| ON240503C00061000 | 2024-05-01 11:26AM EDT | 61.00 | 8.10 | 9.20 | 9.95 | 0.00 | - | 1 | 53 | 187.11% |
| ON240503C00062000 | 2024-05-02 1:41PM EDT | 62.00 | 7.63 | 8.00 | 8.50 | -1.82 | -19.26% | 1 | 114 | 143.75% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 6.90 | 7.45 | 0.00 | - | 4 | 477 | 122.85% |
| ON240503C00064000 | 2024-05-02 2:27PM EDT | 64.00 | 6.25 | 5.85 | 6.50 | +0.08 | +1.30% | 5 | 83 | 109.38% |
| ON240503C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 5.60 | 5.20 | 5.45 | -0.60 | -9.68% | 21 | 187 | 107.42% |
| ON240503C00066000 | 2024-05-02 2:15PM EDT | 66.00 | 4.10 | 4.30 | 4.95 | -1.04 | -20.23% | 20 | 426 | 112.11% |
| ON240503C00067000 | 2024-05-02 3:12PM EDT | 67.00 | 3.75 | 3.30 | 4.05 | +0.90 | +31.58% | 24 | 221 | 98.24% |
| ON240503C00068000 | 2024-05-02 3:10PM EDT | 68.00 | 2.90 | 2.37 | 2.62 | +0.80 | +38.10% | 31 | 661 | 70.41% |
| ON240503C00069000 | 2024-05-02 3:17PM EDT | 69.00 | 1.90 | 1.54 | 1.69 | +0.44 | +30.14% | 52 | 328 | 57.81% |
| ON240503C00070000 | 2024-05-02 3:15PM EDT | 70.00 | 1.17 | 0.91 | 0.97 | +0.50 | +74.63% | 166 | 678 | 50.68% |
| ON240503C00071000 | 2024-05-02 3:31PM EDT | 71.00 | 0.52 | 0.48 | 0.51 | +0.07 | +15.56% | 129 | 1,073 | 48.34% |
| ON240503C00072000 | 2024-05-02 2:39PM EDT | 72.00 | 0.25 | 0.20 | 0.21 | +0.05 | +25.00% | 83 | 539 | 44.24% |
| ON240503C00073000 | 2024-05-02 3:13PM EDT | 73.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 111 | 425 | 45.51% |
| ON240503C00074000 | 2024-05-02 2:38PM EDT | 74.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 84 | 327 | 49.22% |
| ON240503C00075000 | 2024-05-02 2:50PM EDT | 75.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 176 | 530 | 52.34% |
| ON240503C00076000 | 2024-05-02 1:40PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 35 | 702 | 53.13% |
| ON240503C00077000 | 2024-05-02 12:43PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 6 | 242 | 62.50% |
| ON240503C00078000 | 2024-05-02 1:55PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 205 | 391 | 66.41% |
| ON240503C00079000 | 2024-05-01 3:15PM EDT | 79.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 156 | 80.47% |
| ON240503C00080000 | 2024-05-02 1:40PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 771 | 68.75% |
| ON240503C00081000 | 2024-04-30 10:47AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 265 | 91.41% |
| ON240503C00082000 | 2024-05-02 9:32AM EDT | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 294 | 95.31% |
| ON240503C00083000 | 2024-04-30 1:00PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 324 | 98.44% |
| ON240503C00084000 | 2024-05-02 1:55PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 26 | 103.13% |
| ON240503C00085000 | 2024-05-01 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 196 | 109.38% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 115.63% |
| ON240503C00087000 | 2024-05-02 1:55PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,451 | 115.63% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 62 | 125.00% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 856 | 121.88% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00039500 | 2024-04-26 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 30 | 262.50% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 351.17% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 181.25% |
| ON240503P00050000 | 2024-05-01 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 162.50% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 162.50% |
| ON240503P00052000 | 2024-05-02 10:36AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 143.75% |
| ON240503P00053000 | 2024-05-01 3:04PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,059 | 150.00% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 566 | 930 | 134.38% |
| ON240503P00055000 | 2024-05-01 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 93 | 385 | 131.25% |
| ON240503P00056000 | 2024-04-30 3:45PM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 48 | 241 | 151.17% |
| ON240503P00057000 | 2024-05-01 3:18PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 296 | 114.06% |
| ON240503P00058000 | 2024-05-01 10:26AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 374 | 93.75% |
| ON240503P00059000 | 2024-05-02 12:06PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 398 | 96.88% |
| ON240503P00060000 | 2024-05-02 2:35PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 3,146 | 84.38% |
| ON240503P00061000 | 2024-05-01 2:49PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 234 | 75.00% |
| ON240503P00062000 | 2024-05-02 12:41PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 516 | 71.09% |
| ON240503P00063000 | 2024-05-02 12:13PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 4,204 | 65.63% |
| ON240503P00064000 | 2024-05-02 3:23PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 4,728 | 56.25% |
| ON240503P00065000 | 2024-05-02 2:17PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 44 | 4,373 | 51.17% |
| ON240503P00066000 | 2024-05-02 3:17PM EDT | 66.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 98 | 813 | 44.14% |
| ON240503P00067000 | 2024-05-02 3:28PM EDT | 67.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 123 | 593 | 37.50% |
| ON240503P00068000 | 2024-05-02 3:15PM EDT | 68.00 | 0.08 | 0.10 | 0.15 | -0.50 | -86.21% | 124 | 1,415 | 35.06% |
| ON240503P00069000 | 2024-05-02 3:22PM EDT | 69.00 | 0.21 | 0.28 | 0.30 | -0.83 | -79.81% | 38 | 480 | 29.88% |
| ON240503P00070000 | 2024-05-02 3:30PM EDT | 70.00 | 0.57 | 0.61 | 0.64 | -0.93 | -62.00% | 122 | 290 | 25.29% |
| ON240503P00071000 | 2024-05-02 3:21PM EDT | 71.00 | 0.90 | 1.13 | 1.17 | -0.85 | -48.57% | 31 | 354 | 0.00% |
| ON240503P00072000 | 2024-05-02 1:05PM EDT | 72.00 | 2.45 | 1.80 | 2.19 | +0.20 | +8.89% | 5 | 167 | 0.00% |
| ON240503P00073000 | 2024-05-01 12:48PM EDT | 73.00 | 4.70 | 1.73 | 2.96 | +0.43 | +10.07% | 10 | 110 | 0.00% |
| ON240503P00074000 | 2024-04-30 10:56AM EDT | 74.00 | 2.63 | 3.35 | 3.85 | 0.00 | - | 45 | 32 | 0.00% |
| ON240503P00075000 | 2024-05-02 3:09PM EDT | 75.00 | 4.50 | 4.55 | 4.90 | 0.00 | - | 2 | 15 | 0.00% |
| ON240503P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 6.55 | 5.55 | 5.80 | +2.67 | +68.81% | 8 | 8 | 0.00% |
| ON240503P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 4.87 | 6.65 | 7.15 | 0.00 | - | 10 | 0 | 0.00% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 7.65 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 8.55 | 8.85 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503P00080000 | 2024-04-30 9:31AM EDT | 80.00 | 9.60 | 9.60 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 12.55 | 12.75 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.