Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,300.87 -13.18 (-0.40%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,218.46 -417.76 (-2.13%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,319.63 +4,721.61 (+7.09%) CMC Crypto 200
1,515.48 +161.06 (+11.89%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 138.43% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 24.35 | 25.45 | 0.00 | - | 5 | 14 | 57.57% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 19.85 | 20.80 | 0.00 | - | 1 | 2 | 50.98% |
| ON240920C00060000 | 2024-05-17 9:50AM EDT | 60.00 | 16.10 | 16.65 | 16.85 | 0.00 | - | 1 | 60 | 49.82% |
| ON240920C00065000 | 2024-05-16 2:33PM EDT | 65.00 | 12.65 | 12.85 | 13.05 | 0.00 | - | 10 | 1,082 | 46.80% |
| ON240920C00070000 | 2024-05-20 3:55PM EDT | 70.00 | 9.67 | 9.60 | 9.85 | +0.87 | +9.89% | 6 | 1,390 | 45.13% |
| ON240920C00075000 | 2024-05-20 3:00PM EDT | 75.00 | 6.69 | 6.90 | 7.05 | -0.06 | -0.89% | 26 | 781 | 42.94% |
| ON240920C00080000 | 2024-05-20 3:30PM EDT | 80.00 | 4.79 | 4.80 | 4.95 | +0.34 | +7.64% | 65 | 1,227 | 41.90% |
| ON240920C00085000 | 2024-05-20 2:47PM EDT | 85.00 | 3.15 | 3.25 | 3.35 | +0.05 | +1.61% | 36 | 904 | 40.97% |
| ON240920C00090000 | 2024-05-20 2:24PM EDT | 90.00 | 2.07 | 2.14 | 2.35 | 0.00 | - | 62 | 545 | 41.35% |
| ON240920C00095000 | 2024-05-20 12:59PM EDT | 95.00 | 1.47 | 1.38 | 1.45 | +0.03 | +2.08% | 1 | 795 | 40.06% |
| ON240920C00100000 | 2024-05-16 3:08PM EDT | 100.00 | 0.94 | 0.89 | 1.02 | 0.00 | - | 2 | 417 | 40.85% |
| ON240920C00105000 | 2024-05-17 11:38AM EDT | 105.00 | 0.59 | 0.57 | 0.63 | 0.00 | - | 10 | 93 | 40.28% |
| ON240920C00110000 | 2024-05-17 1:30PM EDT | 110.00 | 0.34 | 0.37 | 0.61 | 0.00 | - | 5 | 16 | 43.87% |
| ON240920C00115000 | 2024-05-15 2:58PM EDT | 115.00 | 0.30 | 0.16 | 0.37 | 0.00 | - | 5 | 153 | 43.02% |
| ON240920C00120000 | 2024-05-06 9:38AM EDT | 120.00 | 0.10 | 0.09 | 0.30 | 0.00 | - | 5 | 325 | 44.53% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 54.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.02 | 0.18 | 0.00 | - | 12 | 38 | 50.59% |
| ON240920P00045000 | 2024-05-13 10:29AM EDT | 45.00 | 0.21 | 0.06 | 0.28 | 0.00 | - | 30 | 447 | 49.81% |
| ON240920P00050000 | 2024-05-17 11:02AM EDT | 50.00 | 0.42 | 0.24 | 0.46 | 0.00 | - | 1 | 1,499 | 45.26% |
| ON240920P00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.82 | 0.68 | 0.74 | 0.00 | - | 12 | 3,556 | 40.92% |
| ON240920P00060000 | 2024-05-20 10:58AM EDT | 60.00 | 1.45 | 1.34 | 1.41 | -0.11 | -7.05% | 2 | 937 | 39.14% |
| ON240920P00065000 | 2024-05-20 11:28AM EDT | 65.00 | 2.55 | 2.44 | 2.53 | -0.21 | -7.61% | 3 | 1,518 | 37.81% |
| ON240920P00070000 | 2024-05-20 2:34PM EDT | 70.00 | 4.35 | 4.15 | 4.25 | -0.10 | -2.25% | 8 | 3,267 | 36.93% |
| ON240920P00075000 | 2024-05-20 3:33PM EDT | 75.00 | 6.50 | 6.35 | 6.50 | -0.38 | -5.52% | 129 | 544 | 35.55% |
| ON240920P00080000 | 2024-05-15 10:24AM EDT | 80.00 | 9.98 | 9.20 | 9.35 | 0.00 | - | 3 | 1,762 | 34.03% |
| ON240920P00085000 | 2024-05-10 10:33AM EDT | 85.00 | 15.82 | 12.65 | 12.90 | 0.00 | - | 1 | 85 | 33.18% |
| ON240920P00090000 | 2024-05-20 10:59AM EDT | 90.00 | 16.95 | 16.35 | 17.35 | -4.35 | -20.42% | 62 | 33 | 35.84% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 74.77% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 83.14% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 87.26% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 91.55% |
© 2024 Yahoo. All rights reserved.