Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.70 +8.47 (+0.15%) Dow
38,867.07 +88.97 (+0.23%) Nasdaq
17,842.93 -14.09 (-0.08%) Bitcoin USD
64,764.92 -596.90 (-0.91%) CMC Crypto 200
1,345.19 -44.21 (-3.18%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726C00066000 | 2024-06-14 9:54AM EDT | 66.00 | 8.20 | 6.40 | 7.50 | 0.00 | - | - | 1 | 48.56% |
| ON240726C00071000 | 2024-06-17 9:32AM EDT | 71.00 | 3.80 | 2.89 | 4.85 | 0.00 | - | 1 | 3 | 50.66% |
| ON240726C00072000 | 2024-06-17 1:26PM EDT | 72.00 | 3.05 | 2.24 | 3.50 | 0.00 | - | 8 | 8 | 41.09% |
| ON240726C00073000 | 2024-06-14 3:48PM EDT | 73.00 | 3.65 | 1.19 | 4.15 | 0.00 | - | 2 | 2 | 52.69% |
| ON240726C00074000 | 2024-06-17 3:47PM EDT | 74.00 | 2.60 | 2.04 | 2.91 | 0.00 | - | 1 | 2 | 43.51% |
| ON240726C00075000 | 2024-06-17 10:11AM EDT | 75.00 | 2.00 | 1.12 | 2.99 | 0.00 | - | 1 | 5 | 48.32% |
| ON240726C00076000 | 2024-06-14 3:57PM EDT | 76.00 | 2.41 | 1.57 | 2.14 | 0.00 | - | 1 | 7 | 42.36% |
| ON240726C00077000 | 2024-06-17 9:50AM EDT | 77.00 | 1.45 | 1.31 | 1.90 | 0.00 | - | 1 | 5 | 42.85% |
| ON240726C00078000 | 2024-06-17 3:54PM EDT | 78.00 | 1.45 | 0.82 | 2.96 | 0.00 | - | 202 | 191 | 58.59% |
| ON240726C00079000 | 2024-06-14 1:11PM EDT | 79.00 | 1.59 | 0.88 | 2.07 | 0.00 | - | 1 | 3 | 51.17% |
| ON240726C00080000 | 2024-06-17 1:41PM EDT | 80.00 | 0.95 | 0.68 | 2.80 | 0.00 | - | 12 | 15 | 63.04% |
| ON240726C00081000 | 2024-06-17 3:05PM EDT | 81.00 | 0.74 | 0.66 | 2.76 | 0.00 | - | 23 | 135 | 52.25% |
| ON240726C00082000 | 2024-06-10 12:14PM EDT | 82.00 | 1.57 | 0.51 | 1.84 | 0.00 | - | - | 2 | 56.69% |
| ON240726C00084000 | 2024-06-17 11:28AM EDT | 84.00 | 0.46 | 0.39 | 1.47 | 0.00 | - | 4 | 1 | 56.57% |
| ON240726C00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.32 | 0.31 | 1.46 | 0.00 | - | 4 | 14 | 58.79% |
| ON240726C00095000 | 2024-06-12 9:30AM EDT | 95.00 | 0.33 | 0.00 | 1.20 | 0.00 | - | - | 1 | 62.31% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726P00060000 | 2024-06-17 3:35PM EDT | 60.00 | 0.55 | 0.33 | 2.46 | 0.00 | - | 6 | 22 | 61.08% |
| ON240726P00062000 | 2024-06-17 9:46AM EDT | 62.00 | 0.82 | 0.57 | 0.89 | 0.00 | - | 2 | 4 | 44.95% |
| ON240726P00063000 | 2024-06-17 3:33PM EDT | 63.00 | 0.95 | 0.70 | 2.06 | 0.00 | - | 170 | 172 | 59.42% |
| ON240726P00064000 | 2024-06-17 2:25PM EDT | 64.00 | 1.37 | 0.78 | 2.28 | 0.00 | - | 20 | 133 | 58.25% |
| ON240726P00065000 | 2024-06-17 3:08PM EDT | 65.00 | 1.48 | 0.33 | 2.90 | 0.00 | - | 2 | 4 | 61.87% |
| ON240726P00066000 | 2024-06-17 1:14PM EDT | 66.00 | 2.02 | 1.13 | 2.79 | 0.00 | - | 10 | 26 | 55.98% |
| ON240726P00067000 | 2024-06-13 3:22PM EDT | 67.00 | 0.98 | 1.72 | 2.50 | 0.00 | - | 1 | 1 | 47.93% |
| ON240726P00068000 | 2024-06-14 10:25AM EDT | 68.00 | 2.04 | 2.13 | 3.40 | 0.00 | - | 3 | 8 | 53.76% |
| ON240726P00069000 | 2024-06-17 12:23PM EDT | 69.00 | 3.20 | 2.51 | 3.00 | 0.00 | - | 2 | 9 | 44.30% |
| ON240726P00070000 | 2024-06-14 3:03PM EDT | 70.00 | 2.67 | 1.56 | 4.60 | 0.00 | - | 10 | 21 | 56.81% |
| ON240726P00072000 | 2024-06-17 9:57AM EDT | 72.00 | 4.80 | 4.10 | 4.95 | 0.00 | - | 2 | 3 | 49.22% |
| ON240726P00073000 | 2024-06-12 2:21PM EDT | 73.00 | 2.47 | 4.65 | 5.95 | 0.00 | - | - | 1 | 53.83% |
| ON240726P00074000 | 2024-06-14 3:03PM EDT | 74.00 | 4.57 | 5.25 | 5.65 | 0.00 | - | 10 | 10 | 43.99% |
| ON240726P00075000 | 2024-06-17 9:32AM EDT | 75.00 | 6.00 | 5.75 | 6.55 | 0.00 | - | 2 | 4 | 46.83% |
| ON240726P00080000 | 2024-06-11 3:43PM EDT | 80.00 | 7.43 | 9.10 | 10.55 | 0.00 | - | - | 13 | 51.39% |
© 2024 Yahoo. All rights reserved.