Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,309.74 +12.85 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,426.82 +219.69 (+1.21%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,600.08 +2,397.45 (+4.19%) CMC Crypto 200
1,281.30 +10.56 (+0.83%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240503C00054000 | 2024-04-29 2:08PM EDT | 54.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240503C00055000 | 2024-05-01 12:12PM EDT | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON240503C00056000 | 2024-04-24 9:46AM EDT | 56.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240503C00057000 | 2024-04-29 9:32AM EDT | 57.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503C00059000 | 2024-04-22 11:33AM EDT | 59.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240503C00060000 | 2024-05-01 9:51AM EDT | 60.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503C00061000 | 2024-05-01 11:26AM EDT | 61.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503C00062000 | 2024-05-02 1:41PM EDT | 62.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503C00063000 | 2024-04-29 2:00PM EDT | 63.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240503C00064000 | 2024-05-02 2:27PM EDT | 64.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240503C00065000 | 2024-05-02 3:51PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ON240503C00066000 | 2024-05-02 3:48PM EDT | 66.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ON240503C00067000 | 2024-05-02 3:12PM EDT | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ON240503C00068000 | 2024-05-02 3:10PM EDT | 68.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ON240503C00069000 | 2024-05-02 3:59PM EDT | 69.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ON240503C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| ON240503C00071000 | 2024-05-02 3:58PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| ON240503C00072000 | 2024-05-02 2:39PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| ON240503C00073000 | 2024-05-02 3:59PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| ON240503C00074000 | 2024-05-02 2:38PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| ON240503C00075000 | 2024-05-02 3:44PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ON240503C00076000 | 2024-05-02 1:40PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ON240503C00077000 | 2024-05-02 12:43PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON240503C00078000 | 2024-05-02 1:55PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| ON240503C00079000 | 2024-05-01 3:15PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ON240503C00080000 | 2024-05-02 1:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240503C00081000 | 2024-04-30 10:47AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240503C00082000 | 2024-05-02 9:50AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON240503C00083000 | 2024-04-30 1:00PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ON240503C00084000 | 2024-05-02 1:55PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240503C00085000 | 2024-05-01 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON240503C00086000 | 2024-04-26 2:01PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240503C00087000 | 2024-05-02 1:55PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240503C00088000 | 2024-04-29 9:39AM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240503C00089000 | 2024-04-29 10:22AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503C00090000 | 2024-04-30 10:21AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240503C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503P00046500 | 2024-04-26 2:10PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| ON240503P00047500 | 2024-04-26 3:58PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON240503P00050000 | 2024-05-01 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503P00051000 | 2024-04-29 9:37AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503P00052000 | 2024-05-02 10:36AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON240503P00053000 | 2024-05-01 3:04PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON240503P00054000 | 2024-04-29 2:40PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 50.00% |
| ON240503P00055000 | 2024-05-01 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| ON240503P00056000 | 2024-04-30 3:45PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| ON240503P00057000 | 2024-05-02 10:02AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240503P00058000 | 2024-05-01 10:26AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240503P00059000 | 2024-05-02 12:06PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON240503P00060000 | 2024-05-02 2:35PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON240503P00061000 | 2024-05-01 2:49PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON240503P00062000 | 2024-05-02 3:48PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| ON240503P00063000 | 2024-05-02 12:13PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON240503P00064000 | 2024-05-02 3:55PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON240503P00065000 | 2024-05-02 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ON240503P00066000 | 2024-05-02 3:17PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| ON240503P00067000 | 2024-05-02 3:57PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| ON240503P00068000 | 2024-05-02 3:15PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| ON240503P00069000 | 2024-05-02 3:22PM EDT | 69.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ON240503P00070000 | 2024-05-02 3:50PM EDT | 70.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.20% |
| ON240503P00071000 | 2024-05-02 3:59PM EDT | 71.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ON240503P00072000 | 2024-05-02 3:59PM EDT | 72.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON240503P00073000 | 2024-05-02 10:19AM EDT | 73.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240503P00074000 | 2024-04-30 10:56AM EDT | 74.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ON240503P00075000 | 2024-05-02 3:09PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240503P00076000 | 2024-05-02 9:52AM EDT | 76.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240503P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240503P00078000 | 2024-04-15 9:30AM EDT | 78.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240503P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503P00080000 | 2024-04-30 9:31AM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240503P00083000 | 2024-04-05 11:00AM EDT | 83.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.