Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,865.27 +1,441.48 (+2.20%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-05-10 2:11PM EDT | 59.00 | 11.37 | 12.10 | 14.60 | 0.00 | - | 5 | 5 | 78.76% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 13.15 | 14.25 | 0.00 | - | 1 | 7 | 78.22% |
| ON240531C00061000 | 2024-05-01 2:59PM EDT | 61.00 | 11.02 | 12.15 | 12.50 | 0.00 | - | 2 | 24 | 54.59% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 11.15 | 11.50 | 0.00 | - | 1 | 5 | 50.59% |
| ON240531C00064000 | 2024-05-03 3:52PM EDT | 64.00 | 7.35 | 9.10 | 10.40 | 0.00 | - | 1 | 7 | 60.35% |
| ON240531C00065000 | 2024-05-15 2:29PM EDT | 65.00 | 9.64 | 8.25 | 9.30 | 0.00 | - | 1 | 105 | 56.15% |
| ON240531C00066000 | 2024-05-08 10:09AM EDT | 66.00 | 5.05 | 7.25 | 8.20 | 0.00 | - | 1 | 8 | 62.45% |
| ON240531C00067000 | 2024-05-03 2:49PM EDT | 67.00 | 5.05 | 6.35 | 7.35 | 0.00 | - | 1 | 16 | 60.30% |
| ON240531C00068000 | 2024-05-16 3:26PM EDT | 68.00 | 5.87 | 5.50 | 5.85 | 0.00 | - | 20 | 47 | 42.82% |
| ON240531C00069000 | 2024-05-15 1:35PM EDT | 69.00 | 5.80 | 4.65 | 5.45 | 0.00 | - | 2 | 31 | 50.49% |
| ON240531C00070000 | 2024-05-17 1:19PM EDT | 70.00 | 4.05 | 3.85 | 4.00 | -0.40 | -8.99% | 5 | 156 | 35.16% |
| ON240531C00071000 | 2024-05-17 2:01PM EDT | 71.00 | 3.15 | 3.10 | 3.55 | -0.50 | -13.70% | 11 | 49 | 39.55% |
| ON240531C00072000 | 2024-05-17 11:31AM EDT | 72.00 | 3.01 | 2.48 | 2.59 | +0.10 | +3.44% | 5 | 83 | 33.20% |
| ON240531C00073000 | 2024-05-17 3:25PM EDT | 73.00 | 1.93 | 1.92 | 2.02 | -0.65 | -25.19% | 224 | 47 | 32.72% |
| ON240531C00074000 | 2024-05-17 1:58PM EDT | 74.00 | 1.47 | 1.45 | 1.64 | -0.17 | -10.37% | 13 | 66 | 34.08% |
| ON240531C00075000 | 2024-05-17 3:48PM EDT | 75.00 | 1.10 | 1.07 | 1.14 | -0.44 | -28.57% | 24 | 225 | 32.01% |
| ON240531C00076000 | 2024-05-17 3:45PM EDT | 76.00 | 0.86 | 0.78 | 1.00 | -0.30 | -25.86% | 35 | 68 | 35.18% |
| ON240531C00077000 | 2024-05-17 1:46PM EDT | 77.00 | 0.59 | 0.54 | 0.61 | -0.33 | -35.87% | 45 | 186 | 32.23% |
| ON240531C00078000 | 2024-05-17 2:54PM EDT | 78.00 | 0.36 | 0.36 | 0.42 | -0.23 | -38.98% | 4 | 64 | 32.03% |
| ON240531C00079000 | 2024-05-17 3:46PM EDT | 79.00 | 0.28 | 0.24 | 0.30 | -0.42 | -60.00% | 8 | 13 | 32.42% |
| ON240531C00080000 | 2024-05-17 3:10PM EDT | 80.00 | 0.21 | 0.16 | 0.21 | -0.07 | -25.00% | 56 | 84 | 32.72% |
| ON240531C00081000 | 2024-05-17 1:08PM EDT | 81.00 | 0.12 | 0.10 | 0.15 | -0.14 | -53.85% | 1 | 40 | 33.30% |
| ON240531C00082000 | 2024-05-14 12:38PM EDT | 82.00 | 0.22 | 0.05 | 0.12 | 0.00 | - | 1 | 21 | 34.67% |
| ON240531C00083000 | 2024-05-15 9:40AM EDT | 83.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 3 | 7 | 38.67% |
| ON240531C00085000 | 2024-05-13 3:37PM EDT | 85.00 | 0.04 | 0.02 | 0.09 | -0.05 | -55.56% | 1 | 48 | 40.82% |
| ON240531C00090000 | 2024-05-15 9:41AM EDT | 90.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 14 | 51.95% |
| ON240531C00100000 | 2024-05-06 9:53AM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 95.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-05-09 10:25AM EDT | 45.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 166.02% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 50.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 30 | 136.13% |
| ON240531P00053000 | 2024-05-17 11:19AM EDT | 53.00 | 0.05 | 0.00 | 0.21 | -0.05 | -50.00% | 1 | 7 | 82.23% |
| ON240531P00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 113.87% |
| ON240531P00055000 | 2024-05-13 10:04AM EDT | 55.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 22 | 108.50% |
| ON240531P00056000 | 2024-05-01 10:01AM EDT | 56.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 103.13% |
| ON240531P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 10 | 11 | 85.84% |
| ON240531P00058000 | 2024-05-13 3:48PM EDT | 58.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 50 | 57 | 92.68% |
| ON240531P00059000 | 2024-05-13 10:44AM EDT | 59.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 47 | 137 | 76.37% |
| ON240531P00060000 | 2024-05-16 2:40PM EDT | 60.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 34 | 51.95% |
| ON240531P00061000 | 2024-05-10 2:47PM EDT | 61.00 | 0.15 | 0.01 | 0.04 | 0.00 | - | 1 | 12 | 43.16% |
| ON240531P00062000 | 2024-05-16 10:28AM EDT | 62.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 43 | 44.53% |
| ON240531P00063000 | 2024-05-15 12:23PM EDT | 63.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 83 | 41.80% |
| ON240531P00064000 | 2024-05-16 10:32AM EDT | 64.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 4 | 362 | 39.65% |
| ON240531P00065000 | 2024-05-16 9:41AM EDT | 65.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 1 | 168 | 35.94% |
| ON240531P00066000 | 2024-05-16 2:57PM EDT | 66.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 4 | 21 | 33.40% |
| ON240531P00067000 | 2024-05-17 1:30PM EDT | 67.00 | 0.21 | 0.16 | 0.20 | -0.10 | -32.26% | 1 | 33 | 32.76% |
| ON240531P00068000 | 2024-05-16 2:58PM EDT | 68.00 | 0.32 | 0.23 | 0.30 | 0.00 | - | 1 | 28 | 32.13% |
| ON240531P00069000 | 2024-05-17 3:31PM EDT | 69.00 | 0.39 | 0.39 | 0.44 | -0.10 | -20.41% | 158 | 33 | 31.49% |
| ON240531P00070000 | 2024-05-17 3:48PM EDT | 70.00 | 0.58 | 0.57 | 0.64 | -0.16 | -21.62% | 4 | 63 | 31.06% |
| ON240531P00071000 | 2024-05-17 9:57AM EDT | 71.00 | 0.82 | 0.83 | 0.90 | +0.14 | +20.59% | 2 | 41 | 30.52% |
| ON240531P00072000 | 2024-05-17 12:18PM EDT | 72.00 | 1.10 | 1.18 | 1.32 | -0.18 | -14.06% | 13 | 26 | 31.45% |
| ON240531P00073000 | 2024-05-17 12:26PM EDT | 73.00 | 1.58 | 1.61 | 1.75 | +0.01 | +0.64% | 25 | 22 | 31.03% |
| ON240531P00074000 | 2024-05-17 1:30PM EDT | 74.00 | 2.21 | 2.08 | 2.32 | +0.04 | +1.84% | 1 | 9 | 31.54% |
| ON240531P00075000 | 2024-05-15 10:03AM EDT | 75.00 | 2.59 | 2.71 | 2.86 | -0.48 | -15.64% | 1 | 19 | 30.03% |
| ON240531P00076000 | 2024-04-29 10:41AM EDT | 76.00 | 7.03 | 2.89 | 3.95 | 0.00 | - | - | 1 | 37.45% |
| ON240531P00078000 | 2024-05-07 9:59AM EDT | 78.00 | 8.14 | 5.00 | 5.25 | 0.00 | - | - | 1 | 32.03% |
| ON240531P00079000 | 2024-05-07 3:46PM EDT | 79.00 | 8.39 | 5.10 | 6.10 | 0.00 | - | 1 | 1 | 31.45% |
| ON240531P00080000 | 2024-05-03 3:36PM EDT | 80.00 | 9.95 | 6.45 | 7.05 | 0.00 | - | 1 | 1 | 33.11% |
© 2024 Yahoo. All rights reserved.