Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,303.38 -10.67 (-0.32%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,228.85 -407.37 (-2.07%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,189.20 +4,491.76 (+6.73%) CMC Crypto 200
1,514.70 +160.28 (+11.84%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 29.40 | 27.20 | 31.05 | 0.00 | - | 1 | 2 | 434.67% |
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 59.00 | 5.60 | 15.20 | 16.75 | 0.00 | - | - | 10 | 182.23% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.50 | 14.20 | 15.80 | 0.00 | - | 1 | 2 | 174.02% |
| ON240524C00061000 | 2024-05-20 11:13AM EDT | 61.00 | 12.83 | 13.20 | 14.80 | +3.73 | +40.99% | 2 | 7 | 164.06% |
| ON240524C00062000 | 2024-04-30 12:27PM EDT | 62.00 | 9.79 | 12.20 | 13.40 | 0.00 | - | 2 | 3 | 140.04% |
| ON240524C00063000 | 2024-05-07 10:13AM EDT | 63.00 | 9.14 | 11.20 | 12.65 | 0.00 | - | 2 | 3 | 139.36% |
| ON240524C00064000 | 2024-05-17 1:24PM EDT | 64.00 | 9.19 | 10.20 | 11.55 | 0.00 | - | 5 | 6 | 126.47% |
| ON240524C00065000 | 2024-05-14 11:00AM EDT | 65.00 | 8.92 | 7.60 | 10.15 | 0.00 | - | 10 | 40 | 133.01% |
| ON240524C00066000 | 2024-05-10 11:50AM EDT | 66.00 | 8.10 | 8.20 | 9.25 | +3.24 | +66.67% | 1 | 40 | 98.05% |
| ON240524C00067000 | 2024-05-07 3:20PM EDT | 67.00 | 5.36 | 7.25 | 8.15 | 0.00 | - | 30 | 37 | 87.50% |
| ON240524C00068000 | 2024-05-17 1:21PM EDT | 68.00 | 5.24 | 5.65 | 7.15 | 0.00 | - | 4 | 89 | 56.06% |
| ON240524C00069000 | 2024-05-16 12:07PM EDT | 69.00 | 4.51 | 5.30 | 6.65 | 0.00 | - | 1 | 46 | 83.50% |
| ON240524C00070000 | 2024-05-20 3:30PM EDT | 70.00 | 4.35 | 4.05 | 5.25 | +0.70 | +19.18% | 23 | 109 | 57.42% |
| ON240524C00071000 | 2024-05-20 3:44PM EDT | 71.00 | 3.45 | 3.50 | 3.75 | +0.35 | +11.29% | 9 | 69 | 52.93% |
| ON240524C00072000 | 2024-05-20 3:54PM EDT | 72.00 | 2.59 | 2.71 | 3.45 | +0.57 | +28.22% | 36 | 89 | 55.76% |
| ON240524C00073000 | 2024-05-20 3:57PM EDT | 73.00 | 1.99 | 1.99 | 2.07 | +0.59 | +42.14% | 101 | 196 | 43.36% |
| ON240524C00074000 | 2024-05-20 3:54PM EDT | 74.00 | 1.36 | 1.39 | 1.44 | +0.36 | +36.00% | 102 | 340 | 41.85% |
| ON240524C00075000 | 2024-05-20 3:27PM EDT | 75.00 | 0.98 | 0.92 | 0.98 | +0.33 | +50.77% | 208 | 383 | 41.99% |
| ON240524C00076000 | 2024-05-20 3:59PM EDT | 76.00 | 0.58 | 0.58 | 0.62 | +0.20 | +52.63% | 183 | 293 | 41.50% |
| ON240524C00077000 | 2024-05-20 3:11PM EDT | 77.00 | 0.36 | 0.35 | 0.38 | +0.11 | +44.00% | 118 | 1,137 | 41.70% |
| ON240524C00078000 | 2024-05-20 3:54PM EDT | 78.00 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 86 | 3,675 | 42.29% |
| ON240524C00079000 | 2024-05-20 3:34PM EDT | 79.00 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 77 | 2,097 | 43.36% |
| ON240524C00080000 | 2024-05-20 1:00PM EDT | 80.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 30 | 44 | 45.12% |
| ON240524C00081000 | 2024-05-16 10:50AM EDT | 81.00 | 0.03 | 0.03 | 0.07 | -0.06 | -66.67% | 1 | 40 | 48.44% |
| ON240524C00082000 | 2024-05-16 3:21PM EDT | 82.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2,008 | 2,006 | 55.08% |
| ON240524C00083000 | 2024-05-07 12:12PM EDT | 83.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 3 | 11 | 53.52% |
| ON240524C00084000 | 2024-04-29 10:11AM EDT | 84.00 | 0.15 | 0.01 | 0.06 | 0.00 | - | 8 | 8 | 57.03% |
| ON240524C00085000 | 2024-05-16 9:30AM EDT | 85.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 41 | 60.55% |
| ON240524C00105000 | 2024-05-06 9:53AM EDT | 105.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 129.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-05-16 11:46AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 158 | 131.25% |
| ON240524P00053000 | 2024-05-17 10:33AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 302 | 128.13% |
| ON240524P00054000 | 2024-05-17 10:52AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 120.31% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 109.38% |
| ON240524P00056000 | 2024-05-20 11:38AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 7 | 107.81% |
| ON240524P00057000 | 2024-05-20 10:43AM EDT | 57.00 | 0.01 | 0.00 | 0.04 | -0.13 | -92.86% | 16 | 5,959 | 106.25% |
| ON240524P00058000 | 2024-05-20 11:25AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 104 | 119 | 96.09% |
| ON240524P00059000 | 2024-05-20 10:52AM EDT | 59.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 97 | 24 | 98.44% |
| ON240524P00060000 | 2024-05-17 2:25PM EDT | 60.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 145.90% |
| ON240524P00061000 | 2024-05-15 10:13AM EDT | 61.00 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 4 | 24 | 106.25% |
| ON240524P00062000 | 2024-05-13 1:17PM EDT | 62.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 204 | 406 | 81.25% |
| ON240524P00063000 | 2024-05-20 9:40AM EDT | 63.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 1 | 29 | 75.00% |
| ON240524P00064000 | 2024-05-17 11:35AM EDT | 64.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 39 | 70.31% |
| ON240524P00065000 | 2024-05-20 10:39AM EDT | 65.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 2 | 2,238 | 60.94% |
| ON240524P00066000 | 2024-05-17 1:13PM EDT | 66.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3 | 12 | 55.08% |
| ON240524P00067000 | 2024-05-17 2:49PM EDT | 67.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 1 | 223 | 51.56% |
| ON240524P00068000 | 2024-05-20 9:58AM EDT | 68.00 | 0.07 | 0.02 | 0.07 | -0.03 | -30.00% | 10 | 2,074 | 50.00% |
| ON240524P00069000 | 2024-05-20 2:48PM EDT | 69.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 51 | 365 | 46.68% |
| ON240524P00070000 | 2024-05-20 12:44PM EDT | 70.00 | 0.18 | 0.12 | 0.15 | -0.08 | -30.77% | 45 | 162 | 43.56% |
| ON240524P00071000 | 2024-05-20 2:48PM EDT | 71.00 | 0.30 | 0.23 | 0.25 | -0.20 | -40.00% | 67 | 113 | 41.90% |
| ON240524P00072000 | 2024-05-20 3:59PM EDT | 72.00 | 0.40 | 0.38 | 0.42 | -0.39 | -49.37% | 129 | 155 | 40.63% |
| ON240524P00073000 | 2024-05-20 3:54PM EDT | 73.00 | 0.69 | 0.66 | 0.70 | -0.47 | -40.52% | 76 | 184 | 40.19% |
| ON240524P00074000 | 2024-05-20 3:09PM EDT | 74.00 | 1.23 | 1.05 | 1.09 | -0.38 | -23.60% | 125 | 109 | 39.55% |
| ON240524P00075000 | 2024-05-20 2:07PM EDT | 75.00 | 1.95 | 1.56 | 1.62 | -0.32 | -14.10% | 23 | 92 | 39.36% |
| ON240524P00076000 | 2024-05-20 10:59AM EDT | 76.00 | 2.54 | 2.02 | 2.31 | +0.11 | +4.53% | 1 | 38 | 40.43% |
| ON240524P00077000 | 2024-04-30 10:44AM EDT | 77.00 | 5.89 | 2.93 | 3.10 | 0.00 | - | - | 8 | 41.70% |
| ON240524P00080000 | 2024-05-13 2:03PM EDT | 80.00 | 7.75 | 4.30 | 6.20 | 0.00 | - | 2 | 11 | 71.09% |
© 2024 Yahoo. All rights reserved.