Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.81 +9.58 (+0.18%) Dow
38,868.29 +90.19 (+0.23%) Nasdaq
17,846.45 -10.57 (-0.06%) Bitcoin USD
64,864.25 -412.88 (-0.63%) CMC Crypto 200
1,344.71 -44.70 (-3.22%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705C00055000 | 2024-06-11 1:02PM EDT | 55.00 | 18.85 | 15.60 | 17.35 | 0.00 | - | - | 1 | 61.72% |
| ON240705C00068000 | 2024-06-17 11:09AM EDT | 68.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 37.74% |
| ON240705C00070000 | 2024-06-13 2:43PM EDT | 70.00 | 6.45 | 2.23 | 3.20 | 0.00 | - | 4 | 4 | 39.11% |
| ON240705C00071000 | 2024-06-17 3:55PM EDT | 71.00 | 2.54 | 2.24 | 2.97 | 0.00 | - | 27 | 19 | 44.02% |
| ON240705C00072000 | 2024-06-17 3:06PM EDT | 72.00 | 1.96 | 1.76 | 2.14 | 0.00 | - | 11 | 66 | 38.38% |
| ON240705C00073000 | 2024-06-17 1:56PM EDT | 73.00 | 1.45 | 1.43 | 1.73 | 0.00 | - | 11 | 53 | 38.40% |
| ON240705C00074000 | 2024-06-17 2:49PM EDT | 74.00 | 1.31 | 1.17 | 1.41 | 0.00 | - | 8 | 13 | 38.92% |
| ON240705C00075000 | 2024-06-17 3:02PM EDT | 75.00 | 1.02 | 0.87 | 1.10 | 0.00 | - | 3 | 39 | 38.65% |
| ON240705C00076000 | 2024-06-17 3:47PM EDT | 76.00 | 0.80 | 0.69 | 0.99 | 0.00 | - | 4 | 42 | 41.26% |
| ON240705C00077000 | 2024-06-17 3:24PM EDT | 77.00 | 0.60 | 0.45 | 0.76 | 0.00 | - | 5 | 62 | 40.87% |
| ON240705C00078000 | 2024-06-17 12:31PM EDT | 78.00 | 0.38 | 0.46 | 0.54 | 0.00 | - | 3 | 22 | 39.65% |
| ON240705C00079000 | 2024-06-17 3:26PM EDT | 79.00 | 0.36 | 0.18 | 0.52 | 0.00 | - | 30 | 39 | 42.73% |
| ON240705C00080000 | 2024-06-17 12:31PM EDT | 80.00 | 0.24 | 0.26 | 0.32 | 0.00 | - | 20 | 64 | 40.14% |
| ON240705C00081000 | 2024-06-13 9:33AM EDT | 81.00 | 1.25 | 0.16 | 0.32 | 0.00 | - | 2 | 11 | 43.21% |
| ON240705C00082000 | 2024-06-17 12:31PM EDT | 82.00 | 0.12 | 0.14 | 0.28 | 0.00 | - | 5 | 4 | 44.73% |
| ON240705C00083000 | 2024-06-17 12:13PM EDT | 83.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 6 | 11 | 51.51% |
| ON240705C00084000 | 2024-06-17 12:13PM EDT | 84.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 3 | 20 | 54.25% |
| ON240705C00085000 | 2024-06-14 10:18AM EDT | 85.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 32 | 70 | 57.81% |
| ON240705C00086000 | 2024-06-06 3:59PM EDT | 86.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.67% |
| ON240705C00087000 | 2024-06-12 3:30PM EDT | 87.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 66.99% |
| ON240705C00088000 | 2024-06-14 10:31AM EDT | 88.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 6 | 7 | 63.97% |
| ON240705C00090000 | 2024-06-11 11:38AM EDT | 90.00 | 0.12 | 0.01 | 0.68 | 0.00 | - | 8 | 18 | 68.85% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240705P00040000 | 2024-06-12 9:39AM EDT | 40.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 2 | 167.19% |
| ON240705P00060000 | 2024-06-17 12:22PM EDT | 60.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 16 | 64 | 60.25% |
| ON240705P00061000 | 2024-06-17 3:26PM EDT | 61.00 | 0.15 | 0.13 | 0.50 | 0.00 | - | 11 | 11 | 52.44% |
| ON240705P00062000 | 2024-06-17 12:29PM EDT | 62.00 | 0.31 | 0.13 | 0.22 | 0.00 | - | 2 | 12 | 44.14% |
| ON240705P00063000 | 2024-06-17 10:29AM EDT | 63.00 | 0.37 | 0.26 | 0.31 | 0.00 | - | 1 | 10 | 43.95% |
| ON240705P00064000 | 2024-06-17 12:29PM EDT | 64.00 | 0.55 | 0.33 | 0.42 | 0.00 | - | 13 | 18 | 43.46% |
| ON240705P00065000 | 2024-06-17 3:26PM EDT | 65.00 | 0.56 | 0.40 | 0.55 | 0.00 | - | 9 | 35 | 42.68% |
| ON240705P00066000 | 2024-06-17 3:48PM EDT | 66.00 | 0.78 | 0.46 | 0.81 | 0.00 | - | 47 | 69 | 44.17% |
| ON240705P00067000 | 2024-06-17 3:24PM EDT | 67.00 | 1.08 | 0.77 | 1.01 | 0.00 | - | 39 | 62 | 43.14% |
| ON240705P00068000 | 2024-06-17 3:00PM EDT | 68.00 | 1.34 | 0.91 | 1.40 | 0.00 | - | 2 | 52 | 44.87% |
| ON240705P00069000 | 2024-06-17 3:44PM EDT | 69.00 | 1.69 | 1.48 | 1.61 | 0.00 | - | 17 | 18 | 42.33% |
| ON240705P00070000 | 2024-06-17 3:48PM EDT | 70.00 | 2.09 | 1.87 | 2.07 | 0.00 | - | 18 | 62 | 43.21% |
| ON240705P00071000 | 2024-06-17 1:57PM EDT | 71.00 | 2.91 | 2.01 | 2.80 | 0.00 | - | 3 | 23 | 47.36% |
| ON240705P00072000 | 2024-06-17 12:46PM EDT | 72.00 | 3.60 | 2.58 | 3.45 | 0.00 | - | 2 | 7 | 49.32% |
| ON240705P00073000 | 2024-06-17 9:41AM EDT | 73.00 | 4.29 | 2.72 | 3.80 | 0.00 | - | 2 | 37 | 45.65% |
| ON240705P00074000 | 2024-06-13 11:21AM EDT | 74.00 | 2.12 | 4.25 | 5.45 | 0.00 | - | 3 | 12 | 52.52% |
| ON240705P00075000 | 2024-06-10 11:58AM EDT | 75.00 | 3.85 | 4.80 | 5.30 | 0.00 | - | - | 2 | 48.88% |
| ON240705P00076000 | 2024-06-10 12:22PM EDT | 76.00 | 4.05 | 5.25 | 6.05 | 0.00 | - | - | 2 | 49.49% |
| ON240705P00078000 | 2024-05-31 10:45AM EDT | 78.00 | 7.58 | 7.25 | 8.45 | 0.00 | - | 6 | 3 | 54.74% |
| ON240705P00079000 | 2024-06-03 3:14PM EDT | 79.00 | 7.35 | 8.15 | 9.10 | 0.00 | - | 1 | 1 | 54.20% |
© 2024 Yahoo. All rights reserved.