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
66,841.02 +1,354.16 (+2.07%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-04-23 2:37PM EDT | 30.00 | 33.20 | 42.70 | 46.40 | 0.00 | - | 5 | 24 | 83.11% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 82.64% |
| ON250117C00040000 | 2024-05-17 11:03AM EDT | 40.00 | 35.52 | 34.80 | 36.25 | +4.82 | +15.70% | 1 | 17 | 70.67% |
| ON250117C00045000 | 2024-05-07 10:57AM EDT | 45.00 | 29.78 | 30.40 | 31.40 | 0.00 | - | 15 | 141 | 63.14% |
| ON250117C00050000 | 2024-05-01 3:27PM EDT | 50.00 | 24.97 | 26.15 | 27.45 | 0.00 | - | 3 | 223 | 59.57% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 18.09 | 21.40 | 23.25 | 0.00 | - | 2 | 54 | 52.77% |
| ON250117C00060000 | 2024-05-17 9:43AM EDT | 60.00 | 18.84 | 18.60 | 19.45 | -0.56 | -2.89% | 1 | 224 | 52.06% |
| ON250117C00065000 | 2024-05-07 11:13AM EDT | 65.00 | 15.15 | 14.65 | 15.55 | 0.00 | - | 6 | 226 | 48.93% |
| ON250117C00070000 | 2024-05-15 12:38PM EDT | 70.00 | 13.12 | 12.45 | 12.65 | 0.00 | - | 2 | 1,893 | 47.18% |
| ON250117C00075000 | 2024-05-17 3:42PM EDT | 75.00 | 10.25 | 10.00 | 11.15 | -0.90 | -8.07% | 10 | 1,083 | 49.98% |
| ON250117C00080000 | 2024-05-17 9:37AM EDT | 80.00 | 8.00 | 7.90 | 8.10 | -0.35 | -4.19% | 1 | 4,462 | 44.87% |
| ON250117C00085000 | 2024-05-17 1:48PM EDT | 85.00 | 6.35 | 6.20 | 6.35 | -0.35 | -5.22% | 181 | 4,178 | 43.91% |
| ON250117C00090000 | 2024-05-15 2:07PM EDT | 90.00 | 5.45 | 4.80 | 5.00 | 0.00 | - | 10 | 615 | 43.46% |
| ON250117C00095000 | 2024-05-16 9:38AM EDT | 95.00 | 3.74 | 3.70 | 3.85 | -0.41 | -9.88% | 1 | 2,784 | 42.77% |
| ON250117C00100000 | 2024-05-16 10:33AM EDT | 100.00 | 3.09 | 2.77 | 3.00 | 0.00 | - | 2 | 847 | 42.52% |
| ON250117C00105000 | 2024-05-07 3:56PM EDT | 105.00 | 2.33 | 2.08 | 2.47 | 0.00 | - | 1 | 745 | 43.16% |
| ON250117C00110000 | 2024-05-10 12:10PM EDT | 110.00 | 1.44 | 1.68 | 1.79 | 0.00 | - | 1 | 1,813 | 42.05% |
| ON250117C00115000 | 2024-05-13 2:02PM EDT | 115.00 | 1.39 | 1.29 | 1.43 | 0.00 | - | 2 | 2,646 | 42.31% |
| ON250117C00120000 | 2024-05-17 9:37AM EDT | 120.00 | 1.04 | 0.99 | 1.10 | -0.11 | -9.57% | 1 | 4,628 | 42.14% |
| ON250117C00125000 | 2024-05-08 10:41AM EDT | 125.00 | 0.78 | 0.72 | 0.87 | 0.00 | - | 10 | 831 | 42.26% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.54 | 0.60 | 0.00 | - | 1 | 608 | 41.21% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.52 | 0.60 | 0.00 | - | 2 | 89 | 43.24% |
| ON250117C00140000 | 2024-05-14 9:47AM EDT | 140.00 | 0.48 | 0.37 | 0.50 | 0.00 | - | 1 | 350 | 43.68% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 45.95% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.18 | 0.47 | 0.00 | - | 1 | 217 | 46.68% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.11 | 0.41 | 0.00 | - | 1 | 306 | 47.22% |
| ON250117C00160000 | 2024-05-16 3:25PM EDT | 160.00 | 0.20 | 0.09 | 0.39 | 0.00 | - | 1 | 300 | 48.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 3 | 197 | 54.39% |
| ON250117P00035000 | 2024-04-29 11:53AM EDT | 35.00 | 0.37 | 0.20 | 0.41 | 0.00 | - | 1 | 81 | 50.34% |
| ON250117P00040000 | 2024-05-16 12:02PM EDT | 40.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 126 | 48.54% |
| ON250117P00045000 | 2024-05-16 3:21PM EDT | 45.00 | 0.83 | 0.79 | 0.85 | 0.00 | - | 3 | 83 | 44.07% |
| ON250117P00050000 | 2024-05-15 3:24PM EDT | 50.00 | 1.31 | 1.35 | 1.43 | 0.00 | - | 2 | 298 | 42.24% |
| ON250117P00055000 | 2024-05-16 11:55AM EDT | 55.00 | 2.20 | 2.19 | 2.29 | 0.00 | - | 1 | 1,153 | 40.67% |
| ON250117P00060000 | 2024-05-17 2:18PM EDT | 60.00 | 3.46 | 3.35 | 3.50 | +0.09 | +2.67% | 50 | 3,445 | 39.34% |
| ON250117P00065000 | 2024-05-16 3:28PM EDT | 65.00 | 5.05 | 4.95 | 5.10 | 0.00 | - | 2 | 1,813 | 38.10% |
| ON250117P00070000 | 2024-05-17 11:28AM EDT | 70.00 | 6.90 | 6.90 | 7.10 | -0.01 | -0.14% | 2 | 2,886 | 36.80% |
| ON250117P00075000 | 2024-05-15 10:42AM EDT | 75.00 | 9.45 | 9.30 | 9.50 | 0.00 | - | 14 | 3,569 | 35.39% |
| ON250117P00080000 | 2024-05-17 12:33PM EDT | 80.00 | 12.30 | 11.90 | 12.45 | +0.15 | +1.23% | 36 | 1,279 | 34.47% |
| ON250117P00085000 | 2024-05-15 3:53PM EDT | 85.00 | 14.86 | 15.45 | 16.25 | 0.00 | - | 300 | 1,615 | 35.51% |
| ON250117P00090000 | 2024-05-06 2:19PM EDT | 90.00 | 21.98 | 19.10 | 19.40 | 0.00 | - | 6 | 2,614 | 31.85% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 23.05 | 23.35 | 0.00 | - | 5 | 204 | 30.05% |
| ON250117P00100000 | 2024-05-15 9:52AM EDT | 100.00 | 27.35 | 27.25 | 27.80 | 0.00 | - | 4 | 371 | 29.64% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 71.64% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 35.60 | 36.95 | 0.00 | - | 8 | 64 | 24.12% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 42.70 | 46.65 | 0.00 | - | 1 | 8 | 51.90% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 60.06% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 62.62% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 65.74% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 71.25% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 89.92% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 81.60% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.