Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,302.53 -11.52 (-0.35%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,215.29 -420.93 (-2.14%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,257.43 +4,563.63 (+6.84%) CMC Crypto 200
1,515.36 +160.94 (+11.88%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-05-15 11:25AM EDT | 50.00 | 25.35 | 25.05 | 26.40 | 0.00 | - | 1 | 1 | 55.40% |
| ON241018C00055000 | 2024-05-15 12:42PM EDT | 55.00 | 21.80 | 21.40 | 22.75 | +0.55 | +2.59% | 3 | 10 | 57.86% |
| ON241018C00060000 | 2024-05-16 10:25AM EDT | 60.00 | 17.05 | 17.30 | 17.50 | 0.00 | - | 2 | 43 | 49.87% |
| ON241018C00065000 | 2024-05-16 12:39PM EDT | 65.00 | 13.35 | 13.55 | 14.85 | 0.00 | - | 1 | 26 | 53.48% |
| ON241018C00070000 | 2024-05-17 10:01AM EDT | 70.00 | 9.65 | 10.45 | 10.60 | 0.00 | - | 1 | 60 | 44.92% |
| ON241018C00075000 | 2024-05-17 10:14AM EDT | 75.00 | 7.37 | 7.80 | 7.90 | 0.00 | - | 9 | 219 | 43.24% |
| ON241018C00080000 | 2024-05-20 12:54PM EDT | 80.00 | 5.80 | 5.65 | 5.75 | +0.55 | +10.48% | 20 | 193 | 42.07% |
| ON241018C00085000 | 2024-05-20 10:14AM EDT | 85.00 | 4.00 | 4.00 | 4.10 | +0.05 | +1.27% | 283 | 132 | 41.25% |
| ON241018C00090000 | 2024-05-15 10:30AM EDT | 90.00 | 2.70 | 2.77 | 2.82 | 0.00 | - | 1 | 220 | 40.34% |
| ON241018C00095000 | 2024-05-17 3:25PM EDT | 95.00 | 1.85 | 1.89 | 1.99 | 0.00 | - | 19 | 90 | 40.32% |
| ON241018C00100000 | 2024-05-17 2:03PM EDT | 100.00 | 1.21 | 1.30 | 1.48 | 0.00 | - | 10 | 279 | 41.09% |
| ON241018C00105000 | 2024-05-07 9:36AM EDT | 105.00 | 0.95 | 0.88 | 0.96 | 0.00 | - | 1 | 486 | 40.28% |
| ON241018C00110000 | 2024-05-17 11:42AM EDT | 110.00 | 0.63 | 0.42 | 0.80 | 0.00 | - | 10 | 117 | 42.11% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.37 | 0.43 | 0.00 | - | 1 | 48 | 39.94% |
| ON241018C00120000 | 2024-05-15 3:54PM EDT | 120.00 | 0.35 | 0.17 | 0.43 | 0.00 | - | 1 | 4 | 42.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.01 | 0.32 | 0.00 | - | 1 | 13 | 58.79% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.04 | 0.26 | 0.00 | - | 1 | 21 | 53.32% |
| ON241018P00045000 | 2024-05-15 3:39PM EDT | 45.00 | 0.27 | 0.14 | 0.39 | 0.00 | - | 3 | 10 | 48.05% |
| ON241018P00050000 | 2024-05-17 3:25PM EDT | 50.00 | 0.57 | 0.44 | 0.53 | 0.00 | - | 1 | 36 | 42.21% |
| ON241018P00055000 | 2024-05-17 12:57PM EDT | 55.00 | 1.13 | 0.92 | 1.01 | 0.00 | - | 1 | 742 | 40.38% |
| ON241018P00060000 | 2024-05-17 10:11AM EDT | 60.00 | 2.00 | 1.70 | 1.82 | 0.00 | - | 4 | 655 | 38.93% |
| ON241018P00065000 | 2024-05-17 11:44AM EDT | 65.00 | 3.21 | 2.94 | 3.05 | 0.00 | - | 2 | 561 | 37.60% |
| ON241018P00070000 | 2024-05-20 9:50AM EDT | 70.00 | 5.00 | 4.70 | 4.80 | -0.20 | -3.85% | 13 | 403 | 36.43% |
| ON241018P00075000 | 2024-05-17 1:12PM EDT | 75.00 | 7.65 | 6.95 | 7.05 | 0.00 | - | 28 | 86 | 34.99% |
| ON241018P00080000 | 2024-05-20 3:56PM EDT | 80.00 | 9.85 | 9.75 | 9.90 | -2.25 | -18.60% | 10 | 127 | 33.70% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 16.00 | 17.00 | 0.00 | - | 3 | 421 | 50.53% |
| ON241018P00090000 | 2024-05-17 2:54PM EDT | 90.00 | 18.00 | 16.15 | 17.85 | 0.00 | - | 1 | 45 | 35.86% |
| ON241018P00095000 | 2024-05-17 3:25PM EDT | 95.00 | 22.05 | 21.10 | 22.10 | 0.00 | - | 3 | 3 | 35.62% |
© 2024 Yahoo. All rights reserved.