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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-05-16 3:51PM EDT | 40.00 | 35.00 | 32.95 | 36.80 | 0.00 | - | 1 | 3 | 67.70% |
| ON241220C00050000 | 2024-05-14 11:22AM EDT | 50.00 | 26.50 | 25.35 | 26.15 | 0.00 | - | 1 | 1 | 55.09% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 21.70 | 22.15 | 0.00 | - | 1 | 8 | 53.43% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 18.00 | 19.00 | 0.00 | - | 1 | 22 | 52.36% |
| ON241220C00065000 | 2024-05-14 3:20PM EDT | 65.00 | 14.95 | 14.15 | 15.10 | 0.00 | - | 1 | 28 | 49.71% |
| ON241220C00070000 | 2024-05-15 9:30AM EDT | 70.00 | 12.40 | 11.65 | 12.00 | 0.00 | - | 10 | 22 | 47.10% |
| ON241220C00075000 | 2024-05-14 10:15AM EDT | 75.00 | 8.90 | 9.30 | 9.50 | -1.19 | -11.79% | 1 | 123 | 45.72% |
| ON241220C00080000 | 2024-05-14 3:05PM EDT | 80.00 | 7.40 | 7.25 | 7.40 | 0.00 | - | 4 | 279 | 44.55% |
| ON241220C00085000 | 2024-05-16 3:31PM EDT | 85.00 | 5.95 | 4.85 | 6.00 | 0.00 | - | 239 | 570 | 45.04% |
| ON241220C00090000 | 2024-05-17 11:09AM EDT | 90.00 | 4.60 | 4.25 | 4.35 | +0.02 | +0.44% | 16 | 272 | 43.01% |
| ON241220C00095000 | 2024-05-15 2:04PM EDT | 95.00 | 3.30 | 3.20 | 3.30 | -0.46 | -12.23% | 2 | 109 | 42.52% |
| ON241220C00100000 | 2024-05-15 11:19AM EDT | 100.00 | 2.60 | 2.39 | 2.50 | -0.05 | -1.89% | 1 | 103 | 42.22% |
| ON241220C00105000 | 2024-05-16 9:36AM EDT | 105.00 | 2.00 | 1.79 | 1.88 | 0.00 | - | 1 | 22 | 41.94% |
| ON241220C00110000 | 2024-05-17 11:22AM EDT | 110.00 | 1.50 | 1.17 | 1.43 | +0.04 | +2.74% | 1 | 110 | 41.90% |
| ON241220C00115000 | 2024-05-07 11:21AM EDT | 115.00 | 1.20 | 1.00 | 1.07 | 0.00 | - | 1 | 2 | 41.72% |
| ON241220C00120000 | 2024-05-10 9:57AM EDT | 120.00 | 0.75 | 0.75 | 0.82 | 0.00 | - | 1 | 5 | 41.82% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-05-06 11:52AM EDT | 40.00 | 0.56 | 0.30 | 0.53 | 0.00 | - | 1 | 31 | 50.15% |
| ON241220P00045000 | 2024-05-10 10:34AM EDT | 45.00 | 0.89 | 0.61 | 0.75 | 0.00 | - | 1 | 317 | 45.34% |
| ON241220P00050000 | 2024-05-16 12:30PM EDT | 50.00 | 1.20 | 1.16 | 1.21 | 0.00 | - | 10 | 184 | 42.60% |
| ON241220P00055000 | 2024-05-15 12:03PM EDT | 55.00 | 1.98 | 1.74 | 2.00 | 0.00 | - | 1 | 226 | 41.00% |
| ON241220P00060000 | 2024-05-15 12:22PM EDT | 60.00 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 673 | 39.67% |
| ON241220P00065000 | 2024-05-17 11:41AM EDT | 65.00 | 4.57 | 4.55 | 4.80 | -0.43 | -8.60% | 4 | 596 | 38.93% |
| ON241220P00070000 | 2024-05-17 11:41AM EDT | 70.00 | 6.49 | 6.55 | 6.65 | -1.56 | -19.38% | 4 | 165 | 37.01% |
| ON241220P00075000 | 2024-05-09 3:32PM EDT | 75.00 | 10.20 | 8.80 | 9.10 | 0.00 | - | 34 | 100 | 35.82% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 11.65 | 12.00 | 0.00 | - | 6 | 232 | 34.58% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 17.30 | 14.80 | 15.30 | 0.00 | - | 2 | 37 | 33.14% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 62.13% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 64.17% |
© 2024 Yahoo. All rights reserved.