Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.91 +8.68 (+0.16%) Dow
38,861.45 +83.35 (+0.21%) Nasdaq
17,843.65 -13.37 (-0.07%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,344.92 -44.48 (-3.20%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240712C00070000 | 2024-06-17 12:53PM EDT | 70.00 | 3.15 | 3.40 | 3.65 | 0.00 | - | 2 | 3 | 40.67% |
| ON240712C00071000 | 2024-06-17 12:41PM EDT | 71.00 | 2.49 | 2.87 | 3.10 | 0.00 | - | 1 | 1 | 40.23% |
| ON240712C00072000 | 2024-06-17 1:10PM EDT | 72.00 | 2.09 | 2.36 | 2.83 | 0.00 | - | 6 | 8 | 42.85% |
| ON240712C00073000 | 2024-06-17 2:41PM EDT | 73.00 | 2.00 | 2.01 | 2.21 | 0.00 | - | 10 | 10 | 40.06% |
| ON240712C00074000 | 2024-06-14 9:30AM EDT | 74.00 | 3.60 | 1.65 | 1.84 | 0.00 | - | 1 | 16 | 39.94% |
| ON240712C00075000 | 2024-06-14 3:35PM EDT | 75.00 | 1.98 | 1.39 | 1.71 | 0.00 | - | 14 | 28 | 42.68% |
| ON240712C00076000 | 2024-06-17 11:08AM EDT | 76.00 | 1.05 | 1.08 | 1.27 | 0.00 | - | 6 | 20 | 40.21% |
| ON240712C00077000 | 2024-06-17 2:40PM EDT | 77.00 | 0.90 | 0.85 | 1.16 | 0.00 | - | 6 | 7 | 42.26% |
| ON240712C00078000 | 2024-06-17 3:28PM EDT | 78.00 | 0.74 | 0.60 | 0.93 | 0.00 | - | 4 | 19 | 41.85% |
| ON240712C00079000 | 2024-06-13 9:53AM EDT | 79.00 | 1.67 | 0.40 | 1.32 | 0.00 | - | 2 | 5 | 52.15% |
| ON240712C00080000 | 2024-06-17 2:44PM EDT | 80.00 | 0.50 | 0.46 | 0.70 | 0.00 | - | 2 | 44 | 43.75% |
| ON240712C00081000 | 2024-06-18 9:36AM EDT | 81.00 | 0.42 | 0.33 | 0.47 | -0.87 | -67.44% | 1 | 16 | 41.31% |
| ON240712C00082000 | 2024-06-17 2:44PM EDT | 82.00 | 0.30 | 0.27 | 0.54 | 0.00 | - | 59 | 54 | 45.80% |
| ON240712C00083000 | 2024-06-17 2:44PM EDT | 83.00 | 0.25 | 0.23 | 0.79 | 0.00 | - | 51 | 57 | 54.44% |
| ON240712C00084000 | 2024-06-17 12:45PM EDT | 84.00 | 0.18 | 0.06 | 0.71 | 0.00 | - | 2 | 6 | 55.32% |
| ON240712C00085000 | 2024-06-17 1:20PM EDT | 85.00 | 0.15 | 0.15 | 0.22 | 0.00 | - | 41 | 46 | 43.07% |
| ON240712C00090000 | 2024-06-14 10:05AM EDT | 90.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 64.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240712P00060000 | 2024-06-10 2:31PM EDT | 60.00 | 0.15 | 0.14 | 0.76 | 0.00 | - | 2 | 1 | 52.34% |
| ON240712P00061000 | 2024-06-17 10:54AM EDT | 61.00 | 0.40 | 0.20 | 0.81 | 0.00 | - | 1 | 506 | 50.20% |
| ON240712P00062000 | 2024-06-17 12:06PM EDT | 62.00 | 0.52 | 0.27 | 0.95 | 0.00 | - | 12 | 14 | 57.23% |
| ON240712P00063000 | 2024-06-17 3:49PM EDT | 63.00 | 0.53 | 0.35 | 1.20 | 0.00 | - | 31 | 4,538 | 57.96% |
| ON240712P00064000 | 2024-06-17 11:55AM EDT | 64.00 | 0.90 | 0.44 | 0.77 | 0.00 | - | 2 | 9 | 44.68% |
| ON240712P00065000 | 2024-06-17 1:46PM EDT | 65.00 | 0.95 | 0.73 | 1.50 | 0.00 | - | 2 | 10 | 54.00% |
| ON240712P00066000 | 2024-06-13 2:30PM EDT | 66.00 | 0.44 | 0.89 | 1.16 | 0.00 | - | 7 | 29 | 43.26% |
| ON240712P00067000 | 2024-06-17 12:06PM EDT | 67.00 | 1.70 | 0.87 | 1.34 | 0.00 | - | 6 | 24 | 41.46% |
| ON240712P00068000 | 2024-06-17 3:49PM EDT | 68.00 | 1.74 | 1.34 | 1.72 | 0.00 | - | 2 | 43 | 42.24% |
| ON240712P00069000 | 2024-06-17 12:40PM EDT | 69.00 | 2.54 | 1.88 | 2.19 | 0.00 | - | 8 | 155 | 43.46% |
| ON240712P00070000 | 2024-06-14 11:33AM EDT | 70.00 | 2.12 | 2.18 | 2.51 | 0.00 | - | 6 | 22 | 41.85% |
| ON240712P00071000 | 2024-06-17 3:59PM EDT | 71.00 | 3.00 | 2.75 | 3.00 | 0.00 | - | 2 | 9 | 41.92% |
| ON240712P00072000 | 2024-06-12 10:54AM EDT | 72.00 | 1.43 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 41.46% |
| ON240712P00075000 | 2024-06-14 10:05AM EDT | 75.00 | 5.02 | 5.20 | 5.55 | 0.00 | - | 1 | 3 | 43.63% |
| ON240712P00076000 | 2024-06-13 2:52PM EDT | 76.00 | 3.45 | 5.80 | 6.30 | 0.00 | - | 2 | 2 | 44.17% |
| ON240712P00077000 | 2024-06-17 1:13PM EDT | 77.00 | 7.88 | 5.70 | 7.10 | 0.00 | - | 1 | 3 | 44.97% |
| ON240712P00078000 | 2024-06-13 3:29PM EDT | 78.00 | 4.75 | 7.05 | 8.10 | 0.00 | - | 16 | 14 | 48.68% |
| ON240712P00079000 | 2024-06-06 2:40PM EDT | 79.00 | 6.77 | 8.40 | 9.20 | 0.00 | - | - | 5 | 53.93% |
© 2024 Yahoo. All rights reserved.