Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,884.48 +3,489.27 (+5.26%) CMC Crypto 200
1,485.30 +130.88 (+9.66%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-05-07 3:10PM EDT | 35.00 | 41.04 | 42.95 | 44.50 | 0.00 | - | 11 | 29 | 67.19% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 37.75 | 39.70 | 0.00 | - | 1 | 2 | 57.80% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 33.60 | 35.75 | 0.00 | - | 1 | 34 | 54.07% |
| ON260116C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 30.12 | 31.50 | 33.05 | 0.00 | - | 2 | 83 | 56.75% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 55.00 | 26.00 | 28.90 | 30.10 | 0.00 | - | 6 | 24 | 56.54% |
| ON260116C00060000 | 2024-05-17 12:24PM EDT | 60.00 | 25.50 | 25.85 | 27.50 | 0.00 | - | 1 | 630 | 55.41% |
| ON260116C00065000 | 2024-05-16 2:47PM EDT | 65.00 | 22.85 | 23.10 | 24.35 | 0.00 | - | 1 | 62 | 53.35% |
| ON260116C00070000 | 2024-05-17 11:45AM EDT | 70.00 | 20.50 | 20.55 | 21.80 | 0.00 | - | 1 | 113 | 52.05% |
| ON260116C00075000 | 2024-05-20 11:06AM EDT | 75.00 | 18.20 | 18.20 | 18.60 | 0.00 | - | 4 | 256 | 50.22% |
| ON260116C00080000 | 2024-05-17 2:23PM EDT | 80.00 | 15.50 | 16.10 | 17.50 | 0.00 | - | 8 | 173 | 50.07% |
| ON260116C00085000 | 2024-05-20 11:28AM EDT | 85.00 | 14.25 | 14.15 | 14.60 | +0.05 | +0.35% | 12 | 132 | 48.41% |
| ON260116C00090000 | 2024-05-20 11:48AM EDT | 90.00 | 12.50 | 12.15 | 13.80 | -0.75 | -5.66% | 13 | 1,441 | 50.02% |
| ON260116C00095000 | 2024-05-20 11:49AM EDT | 95.00 | 11.05 | 11.00 | 11.45 | +0.35 | +3.27% | 6 | 41 | 47.19% |
| ON260116C00100000 | 2024-05-15 1:22PM EDT | 100.00 | 9.90 | 9.70 | 10.15 | 0.00 | - | 51 | 316 | 46.74% |
| ON260116C00105000 | 2024-05-17 3:21PM EDT | 105.00 | 8.30 | 8.50 | 8.90 | 0.00 | - | 2 | 500 | 46.08% |
| ON260116C00110000 | 2024-05-17 3:22PM EDT | 110.00 | 7.32 | 7.45 | 8.20 | 0.00 | - | 1 | 3,098 | 46.63% |
| ON260116C00115000 | 2024-04-30 9:42AM EDT | 115.00 | 6.77 | 6.55 | 6.95 | 0.00 | - | 1 | 45 | 45.34% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 5.10 | 5.85 | 0.00 | - | 3 | 118 | 44.15% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 5.10 | 5.50 | 0.00 | - | 6 | 109 | 44.98% |
| ON260116C00130000 | 2024-05-09 3:22PM EDT | 130.00 | 4.55 | 4.45 | 4.85 | +0.28 | +6.56% | 3 | 24 | 44.67% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 37.89% |
| ON260116C00140000 | 2024-05-13 11:31AM EDT | 140.00 | 3.50 | 2.64 | 3.85 | 0.00 | - | 1 | 19 | 44.40% |
| ON260116C00145000 | 2024-05-16 1:50PM EDT | 145.00 | 3.26 | 3.05 | 3.45 | 0.00 | - | 1 | 66 | 44.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-05-08 9:37AM EDT | 35.00 | 1.65 | 1.22 | 1.54 | 0.00 | - | 1 | 51 | 47.00% |
| ON260116P00040000 | 2024-05-20 12:41PM EDT | 40.00 | 1.95 | 1.93 | 2.19 | -0.50 | -20.41% | 1 | 120 | 44.58% |
| ON260116P00045000 | 2024-05-14 3:50PM EDT | 45.00 | 3.10 | 2.78 | 2.98 | 0.00 | - | 2 | 96 | 42.25% |
| ON260116P00050000 | 2024-05-20 3:56PM EDT | 50.00 | 4.15 | 3.35 | 4.15 | +0.03 | +0.73% | 236 | 683 | 41.00% |
| ON260116P00055000 | 2024-05-20 3:52PM EDT | 55.00 | 5.30 | 5.30 | 5.60 | -0.52 | -8.93% | 65 | 91 | 39.94% |
| ON260116P00060000 | 2024-05-20 12:36PM EDT | 60.00 | 7.00 | 6.85 | 7.25 | -0.30 | -4.11% | 5 | 183 | 38.71% |
| ON260116P00065000 | 2024-05-20 3:51PM EDT | 65.00 | 9.00 | 8.75 | 9.80 | -0.25 | -2.70% | 78 | 630 | 39.44% |
| ON260116P00070000 | 2024-05-20 3:51PM EDT | 70.00 | 11.20 | 10.95 | 11.40 | -0.32 | -2.78% | 105 | 1,217 | 36.55% |
| ON260116P00075000 | 2024-05-20 3:51PM EDT | 75.00 | 13.65 | 13.35 | 13.85 | -2.85 | -17.27% | 154 | 494 | 35.45% |
| ON260116P00080000 | 2024-05-20 11:29AM EDT | 80.00 | 16.45 | 16.10 | 16.55 | +0.28 | +1.73% | 12 | 1,272 | 34.33% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.24% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 51.51% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 43.08% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 48.06% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 51.59% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 27.93% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 45.96% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 53.88% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 51.21% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.