Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,909.75 +787.89 (+1.25%) CMC Crypto 200
1,369.53 +56.90 (+4.34%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00055000 | 2024-03-21 11:01AM EDT | 55.00 | 22.30 | 5.50 | 6.30 | 0.00 | - | - | 2 | 54.10% |
| ON240426C00059000 | 2024-04-19 3:59PM EDT | 59.00 | 2.71 | 2.70 | 2.80 | -1.49 | -35.48% | 14 | 11 | 53.37% |
| ON240426C00062000 | 2024-04-19 2:53PM EDT | 62.00 | 1.02 | 1.08 | 1.10 | -1.42 | -58.20% | 180 | 96 | 49.17% |
| ON240426C00064000 | 2024-04-19 3:56PM EDT | 64.00 | 0.58 | 0.48 | 0.51 | -0.93 | -61.59% | 621 | 349 | 48.24% |
| ON240426C00065000 | 2024-04-19 3:56PM EDT | 65.00 | 0.36 | 0.29 | 0.35 | -0.64 | -64.00% | 190 | 431 | 48.93% |
| ON240426C00066000 | 2024-04-19 3:48PM EDT | 66.00 | 0.20 | 0.18 | 0.24 | -0.51 | -71.83% | 30 | 227 | 49.81% |
| ON240426C00067000 | 2024-04-19 2:23PM EDT | 67.00 | 0.13 | 0.10 | 0.15 | -0.40 | -75.47% | 3,754 | 643 | 49.71% |
| ON240426C00068000 | 2024-04-19 3:56PM EDT | 68.00 | 0.09 | 0.00 | 0.10 | -0.24 | -72.73% | 68 | 84 | 50.59% |
| ON240426C00069000 | 2024-04-19 1:05PM EDT | 69.00 | 0.06 | 0.03 | 0.08 | -0.17 | -73.91% | 35 | 99 | 53.32% |
| ON240426C00070000 | 2024-04-19 3:49PM EDT | 70.00 | 0.04 | 0.01 | 0.06 | -0.13 | -76.47% | 155 | 176 | 50.39% |
| ON240426C00071000 | 2024-04-19 2:41PM EDT | 71.00 | 0.04 | 0.01 | 0.06 | -0.08 | -66.67% | 20 | 198 | 54.69% |
| ON240426C00072000 | 2024-04-19 3:45PM EDT | 72.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 5 | 463 | 58.59% |
| ON240426C00073000 | 2024-04-18 3:54PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 219 | 59.77% |
| ON240426C00074000 | 2024-04-19 11:39AM EDT | 74.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 6 | 94 | 61.72% |
| ON240426C00075000 | 2024-04-19 10:41AM EDT | 75.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 4 | 188 | 65.63% |
| ON240426C00076000 | 2024-04-15 11:25AM EDT | 76.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 11 | 101 | 74.22% |
| ON240426C00077000 | 2024-04-15 1:00PM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 147 | 74.22% |
| ON240426C00078000 | 2024-04-19 3:31PM EDT | 78.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 6 | 35 | 78.13% |
| ON240426C00079000 | 2024-04-18 11:38AM EDT | 79.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 81.25% |
| ON240426C00080000 | 2024-04-19 3:28PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 193 | 76.56% |
| ON240426C00081000 | 2024-04-19 12:08PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 54 | 82.81% |
| ON240426C00082000 | 2024-04-19 2:36PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 55 | 85.94% |
| ON240426C00083000 | 2024-04-17 10:31AM EDT | 83.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 89.06% |
| ON240426C00084000 | 2024-04-11 11:21AM EDT | 84.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 92.19% |
| ON240426C00085000 | 2024-04-12 9:45AM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 36 | 173.93% |
| ON240426C00086000 | 2024-04-11 2:59PM EDT | 86.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 124.61% |
| ON240426C00087000 | 2024-04-08 10:35AM EDT | 87.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 3 | 54 | 182.42% |
| ON240426C00088000 | 2024-04-19 3:55PM EDT | 88.00 | 0.01 | 0.00 | 1.27 | -0.11 | -91.67% | 1 | 30 | 186.62% |
| ON240426C00089000 | 2024-03-28 1:02PM EDT | 89.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 190.63% |
| ON240426C00090000 | 2024-04-18 2:07PM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 62 | 194.73% |
| ON240426C00091000 | 2024-03-19 2:03PM EDT | 91.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.15% |
| ON240426C00092000 | 2024-03-18 11:08AM EDT | 92.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 180.86% |
| ON240426C00095000 | 2024-03-18 9:59AM EDT | 95.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 213.77% |
| ON240426C00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 4,461 | 231.45% |
| ON240426C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 153.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00045000 | 2024-04-01 2:08PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.52% |
| ON240426P00055000 | 2024-04-19 2:44PM EDT | 55.00 | 0.18 | 0.17 | 0.21 | +0.08 | +80.00% | 71 | 314 | 54.10% |
| ON240426P00058000 | 2024-04-19 3:58PM EDT | 58.00 | 0.65 | 0.66 | 0.72 | +0.27 | +71.05% | 1,679 | 1,008 | 52.34% |
| ON240426P00059000 | 2024-04-19 3:59PM EDT | 59.00 | 0.95 | 0.95 | 1.02 | +0.45 | +90.00% | 158 | 87 | 51.56% |
| ON240426P00060000 | 2024-04-19 3:58PM EDT | 60.00 | 1.30 | 1.31 | 1.39 | +0.64 | +96.97% | 216 | 2,596 | 50.44% |
| ON240426P00061000 | 2024-04-19 3:57PM EDT | 61.00 | 1.73 | 1.76 | 1.81 | +0.75 | +76.53% | 186 | 332 | 49.41% |
| ON240426P00062000 | 2024-04-19 3:57PM EDT | 62.00 | 2.24 | 2.30 | 2.37 | +0.91 | +68.42% | 1,709 | 396 | 48.54% |
| ON240426P00063000 | 2024-04-19 3:29PM EDT | 63.00 | 3.24 | 2.88 | 3.50 | +1.46 | +82.02% | 206 | 637 | 53.32% |
| ON240426P00064000 | 2024-04-19 3:55PM EDT | 64.00 | 3.65 | 3.65 | 4.00 | +1.34 | +58.01% | 124 | 283 | 55.86% |
| ON240426P00065000 | 2024-04-19 3:55PM EDT | 65.00 | 4.47 | 4.45 | 5.70 | +1.57 | +54.14% | 97 | 6,417 | 67.09% |
| ON240426P00066000 | 2024-04-19 3:32PM EDT | 66.00 | 5.65 | 5.30 | 5.95 | +1.95 | +52.70% | 14 | 481 | 55.08% |
| ON240426P00067000 | 2024-04-19 2:48PM EDT | 67.00 | 6.83 | 6.15 | 7.00 | +2.23 | +48.48% | 25 | 154 | 58.79% |
| ON240426P00068000 | 2024-04-19 3:05PM EDT | 68.00 | 7.90 | 7.15 | 9.05 | +2.95 | +59.60% | 9 | 175 | 90.92% |
| ON240426P00069000 | 2024-04-19 1:12PM EDT | 69.00 | 7.50 | 7.95 | 8.50 | +1.70 | +29.31% | 2 | 94 | 65.53% |
| ON240426P00070000 | 2024-04-19 3:52PM EDT | 70.00 | 9.50 | 7.90 | 9.80 | +2.30 | +31.94% | 279 | 749 | 89.94% |
| ON240426P00071000 | 2024-04-19 9:44AM EDT | 71.00 | 8.66 | 8.20 | 12.45 | +2.07 | +31.41% | 2 | 136 | 54.69% |
| ON240426P00072000 | 2024-04-16 1:28PM EDT | 72.00 | 10.75 | 9.00 | 13.70 | +3.58 | +49.93% | 10 | 56 | 64.06% |
| ON240426P00073000 | 2024-04-19 3:26PM EDT | 73.00 | 12.60 | 10.10 | 14.70 | +4.52 | +55.94% | 80 | 229 | 75.78% |
| ON240426P00074000 | 2024-04-19 10:15AM EDT | 74.00 | 11.80 | 11.00 | 15.70 | +3.53 | +42.68% | 2 | 41 | 72.27% |
| ON240426P00075000 | 2024-04-15 12:14PM EDT | 75.00 | 8.40 | 12.00 | 16.70 | 0.00 | - | 2 | 7 | 76.17% |
| ON240426P00076000 | 2024-04-15 10:48AM EDT | 76.00 | 10.00 | 13.05 | 17.70 | 0.00 | - | 1 | 0 | 84.77% |
| ON240426P00077000 | 2024-04-15 9:40AM EDT | 77.00 | 9.25 | 14.00 | 18.70 | 0.00 | - | 1 | 0 | 83.98% |
| ON240426P00080000 | 2024-04-15 12:14PM EDT | 80.00 | 13.31 | 17.00 | 21.70 | 0.00 | - | 2 | 0 | 95.31% |
| ON240426P00081000 | 2024-03-08 3:13PM EDT | 81.00 | 5.35 | 10.55 | 12.80 | 0.00 | - | 2 | 2 | 0.00% |
| ON240426P00082000 | 2024-04-11 9:51AM EDT | 82.00 | 12.56 | 19.00 | 23.70 | 0.00 | - | 1 | 0 | 102.34% |
| ON240426P00083000 | 2024-03-08 1:59PM EDT | 83.00 | 6.60 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON240426P00084000 | 2024-04-18 12:52PM EDT | 84.00 | 21.10 | 21.00 | 25.70 | 0.00 | - | 3 | 1 | 108.98% |
© 2024 Yahoo. All rights reserved.