Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.57 +8.34 (+0.15%) Dow
38,871.37 +93.27 (+0.24%) Nasdaq
17,848.16 -8.86 (-0.05%) Bitcoin USD
64,901.65 -460.26 (-0.70%) CMC Crypto 200
1,347.86 -41.54 (-2.99%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240628C00050000 | 2024-06-12 10:45AM EDT | 50.00 | 26.50 | 19.70 | 22.65 | 0.00 | - | 1 | 7 | 107.81% |
| ON240628C00059000 | 2024-06-14 10:13AM EDT | 59.00 | 12.72 | 9.50 | 13.90 | 0.00 | - | - | 5 | 135.45% |
| ON240628C00062000 | 2024-05-28 3:31PM EDT | 62.00 | 12.01 | 0.00 | 10.80 | 0.00 | - | 2 | 1 | 109.67% |
| ON240628C00064000 | 2024-05-17 10:14AM EDT | 64.00 | 10.19 | 8.05 | 9.25 | 0.00 | - | 1 | 1 | 90.53% |
| ON240628C00065000 | 2024-06-10 10:37AM EDT | 65.00 | 8.57 | 5.30 | 6.75 | 0.00 | - | 2 | 7 | 57.91% |
| ON240628C00067000 | 2024-06-17 3:54PM EDT | 67.00 | 4.45 | 3.80 | 5.00 | 0.00 | - | 8 | 8 | 51.66% |
| ON240628C00068000 | 2024-06-17 3:54PM EDT | 68.00 | 3.65 | 3.05 | 4.25 | 0.00 | - | 7 | 5 | 50.49% |
| ON240628C00069000 | 2024-06-17 3:04PM EDT | 69.00 | 2.93 | 1.66 | 4.10 | 0.00 | - | 171 | 146 | 61.18% |
| ON240628C00070000 | 2024-06-17 3:10PM EDT | 70.00 | 2.35 | 2.02 | 3.70 | 0.00 | - | 93 | 91 | 64.53% |
| ON240628C00071000 | 2024-06-17 2:21PM EDT | 71.00 | 1.73 | 1.54 | 4.35 | 0.00 | - | 171 | 201 | 59.42% |
| ON240628C00072000 | 2024-06-17 2:22PM EDT | 72.00 | 1.34 | 1.11 | 2.98 | 0.00 | - | 72 | 253 | 50.34% |
| ON240628C00073000 | 2024-06-17 3:45PM EDT | 73.00 | 1.17 | 0.76 | 2.96 | 0.00 | - | 62 | 242 | 54.69% |
| ON240628C00074000 | 2024-06-17 3:36PM EDT | 74.00 | 0.87 | 0.26 | 1.11 | 0.00 | - | 44 | 106 | 45.61% |
| ON240628C00075000 | 2024-06-17 3:24PM EDT | 75.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 113 | 174 | 49.37% |
| ON240628C00076000 | 2024-06-17 2:49PM EDT | 76.00 | 0.50 | 0.38 | 0.74 | 0.00 | - | 79 | 152 | 48.44% |
| ON240628C00077000 | 2024-06-17 3:31PM EDT | 77.00 | 0.34 | 0.04 | 0.75 | 0.00 | - | 9 | 154 | 54.00% |
| ON240628C00078000 | 2024-06-17 3:26PM EDT | 78.00 | 0.23 | 0.11 | 1.25 | 0.00 | - | 12 | 152 | 56.93% |
| ON240628C00079000 | 2024-06-17 3:20PM EDT | 79.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 52 | 63 | 51.07% |
| ON240628C00080000 | 2024-06-17 3:05PM EDT | 80.00 | 0.13 | 0.06 | 0.64 | 0.00 | - | 25 | 182 | 54.20% |
| ON240628C00081000 | 2024-06-17 11:00AM EDT | 81.00 | 0.10 | 0.05 | 0.78 | 0.00 | - | 10 | 96 | 60.94% |
| ON240628C00082000 | 2024-06-17 3:32PM EDT | 82.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 13 | 38 | 63.18% |
| ON240628C00083000 | 2024-06-12 10:56AM EDT | 83.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 66.99% |
| ON240628C00084000 | 2024-06-14 10:01AM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| ON240628C00085000 | 2024-06-14 10:31AM EDT | 85.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 3 | 6,240 | 79.98% |
| ON240628C00086000 | 2024-06-13 2:02PM EDT | 86.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 5 | 13 | 83.89% |
| ON240628C00087000 | 2024-06-14 9:30AM EDT | 87.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 10 | 13 | 87.30% |
| ON240628C00088000 | 2024-06-05 2:45PM EDT | 88.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 75 | 25.00% |
| ON240628C00090000 | 2024-06-13 11:52AM EDT | 90.00 | 0.06 | 0.01 | 1.00 | 0.00 | - | 6 | 9 | 97.85% |
| ON240628C00095000 | 2024-05-22 11:53AM EDT | 95.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | - | 1 | 106.74% |
| ON240628C00100000 | 2024-05-30 1:52PM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 100 | 100 | 127.93% |
| ON240628C00105000 | 2024-06-17 3:39PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 89.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240628P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 2 | 212.50% |
| ON240628P00050000 | 2024-05-13 2:48PM EDT | 50.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 173.24% |
| ON240628P00055000 | 2024-06-03 9:31AM EDT | 55.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 9 | 9 | 110.16% |
| ON240628P00058000 | 2024-06-14 9:30AM EDT | 58.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 85.55% |
| ON240628P00059000 | 2024-06-06 11:16AM EDT | 59.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 79.88% |
| ON240628P00060000 | 2024-06-12 1:45PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 216 | 278 | 74.32% |
| ON240628P00061000 | 2024-06-17 3:31PM EDT | 61.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 68.75% |
| ON240628P00062000 | 2024-06-17 2:31PM EDT | 62.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 27 | 7,915 | 68.75% |
| ON240628P00063000 | 2024-06-17 3:29PM EDT | 63.00 | 0.16 | 0.00 | 1.66 | 0.00 | - | 1 | 14 | 74.76% |
| ON240628P00064000 | 2024-06-17 2:47PM EDT | 64.00 | 0.24 | 0.01 | 1.37 | 0.00 | - | 6 | 40 | 63.72% |
| ON240628P00065000 | 2024-06-17 3:43PM EDT | 65.00 | 0.34 | 0.07 | 0.37 | 0.00 | - | 140 | 13,104 | 46.29% |
| ON240628P00066000 | 2024-06-17 3:15PM EDT | 66.00 | 0.53 | 0.14 | 0.83 | 0.00 | - | 30 | 76 | 55.13% |
| ON240628P00067000 | 2024-06-17 3:29PM EDT | 67.00 | 0.71 | 0.31 | 1.05 | 0.00 | - | 66 | 92 | 54.10% |
| ON240628P00068000 | 2024-06-17 3:47PM EDT | 68.00 | 0.99 | 0.59 | 2.46 | 0.00 | - | 100 | 147 | 57.91% |
| ON240628P00069000 | 2024-06-17 2:12PM EDT | 69.00 | 1.57 | 0.92 | 1.67 | 0.00 | - | 86 | 1,060 | 52.88% |
| ON240628P00070000 | 2024-06-17 3:57PM EDT | 70.00 | 1.63 | 1.36 | 4.15 | 0.00 | - | 185 | 956 | 66.60% |
| ON240628P00071000 | 2024-06-17 1:08PM EDT | 71.00 | 2.79 | 1.85 | 4.70 | 0.00 | - | 9 | 1,020 | 67.09% |
| ON240628P00072000 | 2024-06-17 12:09PM EDT | 72.00 | 3.41 | 2.20 | 3.40 | 0.00 | - | 27 | 73 | 58.52% |
| ON240628P00073000 | 2024-06-17 9:48AM EDT | 73.00 | 3.65 | 2.86 | 4.00 | 0.00 | - | 13 | 311 | 58.55% |
| ON240628P00074000 | 2024-06-17 1:08PM EDT | 74.00 | 4.92 | 1.92 | 6.50 | 0.00 | - | 35 | 37 | 97.31% |
| ON240628P00075000 | 2024-06-17 2:42PM EDT | 75.00 | 5.03 | 4.35 | 5.55 | 0.00 | - | 11 | 23 | 63.14% |
| ON240628P00076000 | 2024-06-14 12:48PM EDT | 76.00 | 4.73 | 5.10 | 6.45 | 0.00 | - | 32 | 1 | 50.59% |
| ON240628P00077000 | 2024-06-17 3:54PM EDT | 77.00 | 6.60 | 5.95 | 9.00 | 0.00 | - | 5 | 7 | 73.68% |
| ON240628P00078000 | 2024-06-13 11:48AM EDT | 78.00 | 3.89 | 5.55 | 9.70 | 0.00 | - | 1 | 1 | 56.64% |
| ON240628P00079000 | 2024-06-12 11:26AM EDT | 79.00 | 3.55 | 6.30 | 10.70 | 0.00 | - | - | 8 | 57.32% |
| ON240628P00080000 | 2024-06-14 3:51PM EDT | 80.00 | 8.05 | 7.30 | 11.70 | 0.00 | - | 1 | 11 | 61.72% |
| ON240628P00083000 | 2024-06-12 9:32AM EDT | 83.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 85.00 | 10.98 | 12.30 | 16.65 | 0.00 | - | 1 | 0 | 80.86% |
| ON240628P00086000 | 2024-06-11 1:02PM EDT | 86.00 | 12.45 | 13.30 | 17.65 | 0.00 | - | - | 1 | 84.57% |
© 2024 Yahoo. All rights reserved.