Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.48 +996.29 (+1.53%) CMC Crypto 200
1,375.25 -7.41 (-0.54%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240816C00060000 | 2024-06-17 2:48PM EDT | 60.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ON240816C00065000 | 2024-06-17 10:34AM EDT | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| ON240816C00070000 | 2024-06-18 10:14AM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 44 | 124 | 0.00% |
| ON240816C00075000 | 2024-06-18 3:45PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 3.13% |
| ON240816C00080000 | 2024-06-18 2:59PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 131 | 545 | 6.25% |
| ON240816C00085000 | 2024-06-18 3:37PM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| ON240816C00090000 | 2024-06-18 12:01PM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 12.50% |
| ON240816C00095000 | 2024-06-12 2:17PM EDT | 95.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ON240816C00100000 | 2024-06-13 11:30AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| ON240816C00105000 | 2024-06-05 3:06PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240816P00050000 | 2024-06-12 12:00PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| ON240816P00055000 | 2024-06-18 12:51PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 12.50% |
| ON240816P00060000 | 2024-06-18 2:48PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| ON240816P00065000 | 2024-06-18 3:19PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 6.25% |
| ON240816P00070000 | 2024-06-18 11:18AM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.78% |
| ON240816P00075000 | 2024-06-17 9:37AM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| ON240816P00080000 | 2024-06-17 2:35PM EDT | 80.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ON240816P00095000 | 2024-06-11 11:21AM EDT | 95.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ON240816P00100000 | 2024-06-11 9:49AM EDT | 100.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.