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
66,794.34 +1,407.24 (+2.15%) CMC Crypto 200
1,363.84 -10.00 (-0.74%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607C00065000 | 2024-05-06 10:21AM EDT | 65.00 | 8.83 | 8.40 | 10.00 | +2.26 | +34.40% | 1 | 2 | 56.20% |
| ON240607C00067000 | 2024-04-26 3:10PM EDT | 67.00 | 5.70 | 5.80 | 6.95 | 0.00 | - | 2 | 1 | 41.85% |
| ON240607C00068000 | 2024-05-09 1:01PM EDT | 68.00 | 5.15 | 4.40 | 6.60 | 0.00 | - | 4 | 5 | 49.37% |
| ON240607C00069000 | 2024-05-13 11:16AM EDT | 69.00 | 5.20 | 4.15 | 5.95 | 0.00 | - | 4 | 5 | 49.95% |
| ON240607C00070000 | 2024-05-17 9:45AM EDT | 70.00 | 4.25 | 3.60 | 5.30 | -1.43 | -25.18% | 1 | 15 | 49.78% |
| ON240607C00071000 | 2024-05-14 1:58PM EDT | 71.00 | 3.69 | 3.00 | 4.25 | 0.00 | - | 6 | 18 | 43.12% |
| ON240607C00072000 | 2024-05-17 11:35AM EDT | 72.00 | 3.45 | 2.98 | 3.10 | +0.04 | +1.17% | 4 | 32 | 34.77% |
| ON240607C00073000 | 2024-05-17 2:18PM EDT | 73.00 | 2.35 | 2.26 | 2.78 | -0.60 | -20.34% | 13 | 17 | 37.65% |
| ON240607C00074000 | 2024-05-17 11:28AM EDT | 74.00 | 2.08 | 1.96 | 2.09 | -0.37 | -15.10% | 155 | 159 | 34.45% |
| ON240607C00075000 | 2024-05-17 1:23PM EDT | 75.00 | 1.58 | 1.54 | 1.78 | -0.82 | -34.17% | 2 | 25 | 35.74% |
| ON240607C00076000 | 2024-05-13 10:09AM EDT | 76.00 | 1.55 | 1.21 | 1.30 | 0.00 | - | 1 | 9 | 33.69% |
| ON240607C00077000 | 2024-05-17 2:34PM EDT | 77.00 | 0.87 | 0.93 | 1.01 | -0.43 | -33.08% | 6 | 24 | 33.55% |
| ON240607C00078000 | 2024-05-17 12:46PM EDT | 78.00 | 0.77 | 0.70 | 0.80 | -0.20 | -20.62% | 14 | 13 | 33.94% |
| ON240607C00079000 | 2024-05-16 11:11AM EDT | 79.00 | 0.60 | 0.48 | 0.73 | -0.24 | -28.57% | 3 | 25 | 36.28% |
| ON240607C00080000 | 2024-05-17 3:29PM EDT | 80.00 | 0.46 | 0.35 | 0.54 | -0.04 | -8.00% | 3 | 87 | 35.69% |
| ON240607C00081000 | 2024-05-17 3:23PM EDT | 81.00 | 0.35 | 0.25 | 0.36 | -0.08 | -18.60% | 4 | 4 | 34.38% |
| ON240607C00085000 | 2024-05-17 3:23PM EDT | 85.00 | 0.11 | 0.08 | 0.15 | -0.03 | -21.43% | 2 | 10 | 37.11% |
| ON240607C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 1 | 54.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607P00040000 | 2024-05-13 9:32AM EDT | 40.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 170.90% |
| ON240607P00053000 | 2024-04-29 9:30AM EDT | 53.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 9 | 6 | 86.72% |
| ON240607P00054000 | 2024-05-02 12:50PM EDT | 54.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.62% |
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 55.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 219 | 78.61% |
| ON240607P00056000 | 2024-05-16 10:46AM EDT | 56.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 2 | 21 | 65.43% |
| ON240607P00057000 | 2024-05-08 12:12PM EDT | 57.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | - | 20 | 62.21% |
| ON240607P00058000 | 2024-05-16 10:46AM EDT | 58.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 232 | 50.98% |
| ON240607P00059000 | 2024-05-13 10:33AM EDT | 59.00 | 0.10 | 0.02 | 0.95 | 0.00 | - | 1 | 1 | 67.09% |
| ON240607P00060000 | 2024-05-17 3:22PM EDT | 60.00 | 0.05 | 0.02 | 0.11 | -0.15 | -75.00% | 2 | 8 | 45.31% |
| ON240607P00061000 | 2024-05-07 2:43PM EDT | 61.00 | 0.27 | 0.02 | 0.13 | 0.00 | - | - | 4 | 43.56% |
| ON240607P00062000 | 2024-05-17 3:21PM EDT | 62.00 | 0.08 | 0.04 | 0.14 | -0.01 | -11.11% | 2 | 6 | 40.92% |
| ON240607P00063000 | 2024-05-17 3:22PM EDT | 63.00 | 0.12 | 0.07 | 0.16 | +0.01 | +9.09% | 2 | 9 | 38.77% |
| ON240607P00064000 | 2024-05-16 11:11AM EDT | 64.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 4 | 15 | 35.45% |
| ON240607P00065000 | 2024-05-17 12:50PM EDT | 65.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 4 | 6 | 34.28% |
| ON240607P00066000 | 2024-05-10 2:31PM EDT | 66.00 | 1.02 | 0.25 | 0.29 | 0.00 | - | 18 | 13 | 33.59% |
| ON240607P00067000 | 2024-05-17 3:21PM EDT | 67.00 | 0.34 | 0.35 | 0.40 | -0.05 | -12.82% | 7 | 20 | 33.01% |
| ON240607P00068000 | 2024-05-17 2:13PM EDT | 68.00 | 0.58 | 0.48 | 0.55 | -0.03 | -4.92% | 4 | 6 | 32.57% |
| ON240607P00069000 | 2024-05-17 11:55AM EDT | 69.00 | 0.64 | 0.69 | 0.88 | -0.07 | -9.86% | 9 | 10 | 34.67% |
| ON240607P00070000 | 2024-05-15 12:08PM EDT | 70.00 | 0.92 | 0.92 | 1.00 | -0.07 | -7.07% | 10 | 10 | 31.91% |
| ON240607P00071000 | 2024-05-17 12:50PM EDT | 71.00 | 1.33 | 1.23 | 1.33 | +0.07 | +5.56% | 5 | 16 | 31.89% |
| ON240607P00072000 | 2024-05-17 2:14PM EDT | 72.00 | 1.80 | 1.60 | 1.69 | -0.03 | -1.64% | 3 | 9 | 31.32% |
| ON240607P00073000 | 2024-05-17 2:37PM EDT | 73.00 | 2.23 | 2.05 | 2.22 | +0.19 | +9.31% | 8 | 11 | 32.20% |
| ON240607P00074000 | 2024-05-17 11:35AM EDT | 74.00 | 2.39 | 2.53 | 2.67 | -0.42 | -14.95% | 1 | 7 | 30.96% |
| ON240607P00075000 | 2024-05-17 1:46PM EDT | 75.00 | 3.25 | 3.15 | 3.30 | +0.36 | +12.46% | 3 | 2 | 31.28% |
| ON240607P00080000 | 2024-05-13 2:57PM EDT | 80.00 | 7.81 | 6.30 | 7.70 | 0.00 | - | 2 | 17 | 42.53% |
© 2024 Yahoo. All rights reserved.