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
66,808.22 +1,465.14 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719C00035000 | 2023-11-01 11:08AM EDT | 35.00 | 29.70 | 40.40 | 40.75 | 0.00 | - | - | 1 | 163.72% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 40.00 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 237.31% |
| ON240719C00045000 | 2024-05-15 2:53PM EDT | 45.00 | 30.00 | 27.15 | 30.50 | 0.00 | - | 2 | 62 | 80.96% |
| ON240719C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 20.50 | 23.55 | 24.20 | 0.00 | - | 1 | 7 | 67.63% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 14.59 | 18.65 | 19.00 | 0.00 | - | 2 | 99 | 52.93% |
| ON240719C00060000 | 2024-05-14 1:57PM EDT | 60.00 | 13.85 | 14.00 | 15.00 | 0.00 | - | 3 | 217 | 50.83% |
| ON240719C00065000 | 2024-05-16 3:04PM EDT | 65.00 | 10.30 | 9.80 | 10.50 | 0.00 | - | 4 | 401 | 47.53% |
| ON240719C00070000 | 2024-05-17 11:20AM EDT | 70.00 | 6.79 | 6.20 | 7.05 | +0.49 | +7.78% | 1 | 1,780 | 44.51% |
| ON240719C00075000 | 2024-05-17 3:24PM EDT | 75.00 | 3.70 | 3.55 | 3.70 | -0.10 | -2.63% | 436 | 1,820 | 36.85% |
| ON240719C00080000 | 2024-05-17 3:27PM EDT | 80.00 | 1.98 | 1.84 | 1.92 | -0.07 | -3.41% | 99 | 2,382 | 35.55% |
| ON240719C00085000 | 2024-05-17 3:25PM EDT | 85.00 | 0.92 | 0.85 | 0.95 | -0.16 | -14.81% | 6 | 573 | 35.38% |
| ON240719C00090000 | 2024-05-17 3:25PM EDT | 90.00 | 0.42 | 0.37 | 0.45 | +0.01 | +2.44% | 112 | 995 | 35.52% |
| ON240719C00095000 | 2024-05-17 9:50AM EDT | 95.00 | 0.19 | 0.16 | 0.23 | -0.05 | -20.83% | 1 | 891 | 36.57% |
| ON240719C00100000 | 2024-05-16 12:30PM EDT | 100.00 | 0.11 | 0.04 | 0.19 | 0.00 | - | 156 | 415 | 40.63% |
| ON240719C00105000 | 2024-05-15 3:06PM EDT | 105.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 10 | 193 | 43.95% |
| ON240719C00110000 | 2024-05-16 2:31PM EDT | 110.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 4 | 271 | 47.36% |
| ON240719C00115000 | 2024-04-23 3:29PM EDT | 115.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 4 | 73 | 51.27% |
| ON240719C00120000 | 2024-04-24 2:06PM EDT | 120.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 137 | 53.52% |
| ON240719C00125000 | 2024-05-03 10:05AM EDT | 125.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 280 | 57.23% |
| ON240719C00130000 | 2024-03-12 12:30PM EDT | 130.00 | 0.53 | 0.03 | 0.39 | 0.00 | - | 2 | 11 | 67.38% |
| ON240719C00135000 | 2024-04-04 12:54PM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 75 | 77.88% |
| ON240719C00140000 | 2024-02-01 3:32PM EDT | 140.00 | 0.18 | 0.15 | 0.53 | 0.00 | - | 5 | 13 | 80.13% |
| ON240719C00150000 | 2024-03-01 12:20PM EDT | 150.00 | 0.15 | 0.02 | 0.43 | 0.00 | - | 1 | 79 | 81.45% |
| ON240719C00155000 | 2024-01-03 10:30AM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| ON240719C00160000 | 2024-03-25 1:29PM EDT | 160.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 50 | 79.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240719P00035000 | 2024-01-17 3:28PM EDT | 35.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 89.65% |
| ON240719P00040000 | 2024-04-12 3:06PM EDT | 40.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 54.30% |
| ON240719P00045000 | 2024-05-17 11:11AM EDT | 45.00 | 0.04 | 0.01 | 0.50 | +0.01 | +33.33% | 2 | 722 | 66.31% |
| ON240719P00050000 | 2024-05-03 11:30AM EDT | 50.00 | 0.23 | 0.06 | 0.14 | 0.00 | - | 7 | 473 | 48.24% |
| ON240719P00055000 | 2024-05-17 3:24PM EDT | 55.00 | 0.15 | 0.11 | 0.19 | -0.07 | -31.82% | 183 | 2,344 | 39.94% |
| ON240719P00060000 | 2024-05-17 3:24PM EDT | 60.00 | 0.39 | 0.38 | 0.43 | 0.00 | - | 202 | 4,850 | 35.84% |
| ON240719P00065000 | 2024-05-17 3:34PM EDT | 65.00 | 1.05 | 1.05 | 1.09 | -0.02 | -1.87% | 243 | 2,538 | 33.72% |
| ON240719P00070000 | 2024-05-17 3:50PM EDT | 70.00 | 2.48 | 2.40 | 2.47 | +0.15 | +6.44% | 286 | 1,748 | 32.23% |
| ON240719P00075000 | 2024-05-17 3:16PM EDT | 75.00 | 4.64 | 4.70 | 4.85 | +0.04 | +0.87% | 10 | 1,122 | 31.28% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 14.19 | 8.00 | 9.20 | 0.00 | - | 2 | 1,462 | 39.71% |
| ON240719P00085000 | 2024-05-10 10:33AM EDT | 85.00 | 14.86 | 11.30 | 13.30 | 0.00 | - | 1 | 711 | 41.50% |
| ON240719P00090000 | 2024-03-12 2:49PM EDT | 90.00 | 13.00 | 19.40 | 21.90 | 0.00 | - | 34 | 288 | 74.51% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 95.00 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 115.65% |
| ON240719P00100000 | 2024-03-08 10:44AM EDT | 100.00 | 19.50 | 28.80 | 32.70 | 0.00 | - | 2 | 23 | 92.77% |
| ON240719P00105000 | 2023-10-30 3:06PM EDT | 105.00 | 38.13 | 33.25 | 33.65 | 0.00 | - | 5 | 0 | 74.00% |
| ON240719P00110000 | 2023-10-25 2:12PM EDT | 110.00 | 30.62 | 40.45 | 41.00 | 0.00 | - | 6 | 0 | 106.93% |
| ON240719P00115000 | 2024-03-07 12:56PM EDT | 115.00 | 31.45 | 43.90 | 47.65 | 0.00 | - | 1 | 0 | 113.87% |
| ON240719P00120000 | 2024-03-07 12:56PM EDT | 120.00 | 36.10 | 49.10 | 52.65 | 0.00 | - | - | 0 | 120.92% |
| ON240719P00125000 | 2023-08-04 9:36AM EDT | 125.00 | 28.75 | 28.95 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| ON240719P00130000 | 2023-10-20 2:10PM EDT | 130.00 | 44.95 | 58.30 | 60.30 | 0.00 | - | 5 | 0 | 113.09% |
| ON240719P00140000 | 2023-09-14 10:32AM EDT | 140.00 | 44.30 | 50.60 | 51.10 | 0.00 | - | - | 10 | 0.00% |
| ON240719P00145000 | 2023-09-13 3:57PM EDT | 145.00 | 48.30 | 55.50 | 56.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.