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
66,744.49 +1,389.57 (+2.13%) CMC Crypto 200
1,363.42 -10.42 (-0.76%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 430.08% |
| ON240621C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 34.00 | 31.45 | 35.35 | 0.00 | - | 1 | 1 | 104.69% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 341.72% |
| ON240621C00050000 | 2024-05-07 10:47AM EDT | 50.00 | 22.35 | 22.05 | 25.30 | 0.00 | - | 1 | 195 | 83.11% |
| ON240621C00055000 | 2024-05-15 3:56PM EDT | 55.00 | 20.05 | 18.30 | 18.80 | 0.00 | - | 1 | 151 | 61.62% |
| ON240621C00060000 | 2024-05-15 3:18PM EDT | 60.00 | 15.14 | 13.00 | 13.85 | 0.00 | - | 2 | 443 | 54.25% |
| ON240621C00065000 | 2024-05-17 3:03PM EDT | 65.00 | 9.05 | 8.50 | 9.10 | -0.48 | -5.04% | 2 | 3,969 | 42.24% |
| ON240621C00070000 | 2024-05-17 3:17PM EDT | 70.00 | 5.25 | 4.55 | 5.15 | +0.05 | +0.96% | 36 | 3,455 | 37.13% |
| ON240621C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 2.35 | 2.35 | 2.42 | -0.20 | -7.84% | 1,457 | 2,147 | 35.06% |
| ON240621C00080000 | 2024-05-17 3:55PM EDT | 80.00 | 0.89 | 0.88 | 0.95 | -0.07 | -7.29% | 348 | 4,622 | 34.42% |
| ON240621C00085000 | 2024-05-17 3:23PM EDT | 85.00 | 0.32 | 0.28 | 0.33 | -0.03 | -8.57% | 945 | 9,712 | 34.62% |
| ON240621C00090000 | 2024-05-17 3:23PM EDT | 90.00 | 0.13 | 0.10 | 0.16 | +0.01 | +8.33% | 6 | 2,536 | 37.89% |
| ON240621C00095000 | 2024-05-16 10:31AM EDT | 95.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 4 | 1,147 | 43.36% |
| ON240621C00100000 | 2024-05-16 11:07AM EDT | 100.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 734 | 48.83% |
| ON240621C00105000 | 2024-05-09 3:54PM EDT | 105.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 637 | 77.34% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 322 | 60.74% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 4 | 41 | 91.11% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 60.16% |
| ON240621C00125000 | 2024-03-21 1:24PM EDT | 125.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 263 | 78.13% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 300 | 627 | 68.75% |
| ON240621C00135000 | 2024-05-09 10:59AM EDT | 135.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 164 | 84.77% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 98.73% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 113.18% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 117.48% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 104.88% |
| ON240621C00160000 | 2024-04-25 11:04AM EDT | 160.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 7 | 103.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-05-15 2:20PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 37 | 103.52% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 40.00 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 130.27% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 1,459 | 74.80% |
| ON240621P00050000 | 2024-05-14 2:11PM EDT | 50.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 5 | 308 | 62.31% |
| ON240621P00055000 | 2024-05-17 12:07PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | -0.03 | -37.50% | 2 | 6,988 | 52.15% |
| ON240621P00060000 | 2024-05-17 3:49PM EDT | 60.00 | 0.12 | 0.09 | 0.18 | -0.03 | -20.00% | 58 | 2,739 | 39.06% |
| ON240621P00065000 | 2024-05-17 3:50PM EDT | 65.00 | 0.46 | 0.46 | 0.50 | -0.09 | -16.36% | 170 | 8,207 | 34.08% |
| ON240621P00070000 | 2024-05-17 3:57PM EDT | 70.00 | 1.58 | 1.52 | 1.58 | -0.07 | -4.24% | 70 | 3,883 | 32.28% |
| ON240621P00075000 | 2024-05-17 2:28PM EDT | 75.00 | 4.02 | 3.80 | 3.90 | +0.42 | +11.67% | 110 | 4,007 | 31.20% |
| ON240621P00080000 | 2024-05-16 1:22PM EDT | 80.00 | 7.10 | 6.50 | 8.50 | 0.00 | - | 8 | 1,003 | 44.24% |
| ON240621P00085000 | 2024-05-07 12:25PM EDT | 85.00 | 12.85 | 11.70 | 12.05 | 0.00 | - | 1 | 287 | 31.49% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 15.75 | 18.00 | 0.00 | - | 2 | 0 | 62.16% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 146.46% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 27.90 | 31.55 | 0.00 | - | 1 | 0 | 109.69% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 58.30% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 143.95% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 147.56% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.