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
66,858.09 +1,503.03 (+2.30%) 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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00035000 | 2024-05-13 11:12AM EDT | 35.00 | 37.91 | 36.25 | 40.05 | 0.00 | - | 10 | 10 | 1,212.11% |
| ON240517C00040000 | 2024-05-15 3:33PM EDT | 40.00 | 34.45 | 31.25 | 34.95 | 0.00 | - | 1 | 3 | 1,013.09% |
| ON240517C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 29.40 | 26.25 | 30.05 | 0.00 | - | 1 | 0 | 870.12% |
| ON240517C00050000 | 2024-05-17 12:36PM EDT | 50.00 | 23.44 | 23.00 | 24.30 | +3.96 | +20.33% | 10 | 20 | 492.97% |
| ON240517C00054000 | 2024-05-06 3:01PM EDT | 54.00 | 15.45 | 19.00 | 19.40 | 0.00 | - | - | 4 | 251.56% |
| ON240517C00055000 | 2024-05-15 3:56PM EDT | 55.00 | 19.72 | 17.95 | 18.35 | 0.00 | - | 1 | 3 | 316.41% |
| ON240517C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 11.15 | 17.00 | 18.05 | 0.00 | - | - | 1 | 345.31% |
| ON240517C00058000 | 2024-05-01 2:50PM EDT | 58.00 | 13.35 | 15.00 | 15.35 | 0.00 | - | 1 | 1 | 162.50% |
| ON240517C00059000 | 2024-05-14 9:56AM EDT | 59.00 | 15.10 | 14.00 | 14.90 | 0.00 | - | 2 | 18 | 275.00% |
| ON240517C00060000 | 2024-05-14 11:08AM EDT | 60.00 | 13.85 | 13.00 | 14.25 | 0.00 | - | 2 | 366 | 291.02% |
| ON240517C00061000 | 2024-05-03 2:26PM EDT | 61.00 | 9.67 | 12.00 | 13.30 | 0.00 | - | 2 | 55 | 276.17% |
| ON240517C00062000 | 2024-05-09 12:28PM EDT | 62.00 | 8.98 | 11.00 | 12.15 | 0.00 | - | 5 | 48 | 245.90% |
| ON240517C00063000 | 2024-05-14 10:03AM EDT | 63.00 | 10.55 | 9.05 | 11.30 | 0.00 | - | 7 | 90 | 106.25% |
| ON240517C00064000 | 2024-05-17 1:24PM EDT | 64.00 | 9.09 | 9.00 | 10.15 | -0.59 | -6.10% | 6 | 90 | 209.77% |
| ON240517C00065000 | 2024-05-17 3:50PM EDT | 65.00 | 8.37 | 7.35 | 8.90 | -0.42 | -4.78% | 12 | 520 | 231.84% |
| ON240517C00066000 | 2024-05-17 2:00PM EDT | 66.00 | 7.17 | 7.00 | 8.30 | -1.04 | -12.67% | 4 | 61 | 183.20% |
| ON240517C00067000 | 2024-05-15 10:01AM EDT | 67.00 | 6.33 | 5.95 | 7.25 | 0.00 | - | 3 | 69 | 158.59% |
| ON240517C00068000 | 2024-05-16 3:26PM EDT | 68.00 | 5.20 | 5.00 | 5.95 | -0.27 | -4.94% | 1 | 255 | 125.00% |
| ON240517C00069000 | 2024-05-17 2:09PM EDT | 69.00 | 4.00 | 3.05 | 5.80 | -0.66 | -14.16% | 12 | 479 | 101.17% |
| ON240517C00070000 | 2024-05-17 3:49PM EDT | 70.00 | 3.33 | 2.98 | 3.95 | +0.13 | +4.06% | 76 | 1,210 | 87.89% |
| ON240517C00071000 | 2024-05-17 2:14PM EDT | 71.00 | 2.32 | 1.18 | 2.59 | +0.03 | +1.31% | 27 | 595 | 80.27% |
| ON240517C00072000 | 2024-05-17 3:54PM EDT | 72.00 | 1.17 | 0.95 | 2.56 | -0.51 | -30.36% | 122 | 890 | 70.61% |
| ON240517C00073000 | 2024-05-17 3:47PM EDT | 73.00 | 0.18 | 0.11 | 0.46 | -0.45 | -71.43% | 268 | 1,477 | 24.22% |
| ON240517C00074000 | 2024-05-17 3:41PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 289 | 753 | 12.89% |
| ON240517C00075000 | 2024-05-17 3:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 134 | 5,459 | 24.22% |
| ON240517C00076000 | 2024-05-17 3:03PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 171 | 35.16% |
| ON240517C00077000 | 2024-05-17 3:25PM EDT | 77.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 872 | 53.91% |
| ON240517C00078000 | 2024-05-16 12:15PM EDT | 78.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 47 | 64.84% |
| ON240517C00079000 | 2024-05-16 10:32AM EDT | 79.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 103 | 75.78% |
| ON240517C00080000 | 2024-05-17 1:10PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 14 | 2,726 | 68.75% |
| ON240517C00081000 | 2024-05-17 9:44AM EDT | 81.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 155 | 10 | 95.31% |
| ON240517C00085000 | 2024-05-16 3:15PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 106.25% |
| ON240517C00090000 | 2024-05-15 1:30PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 4,611 | 143.75% |
| ON240517C00095000 | 2024-05-09 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 383 | 175.00% |
| ON240517C00100000 | 2024-05-06 3:50PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 247 | 401 | 206.25% |
| ON240517C00105000 | 2024-05-03 3:38PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 275.00% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 508.98% |
| ON240517C00115000 | 2024-05-13 9:32AM EDT | 115.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 287.50% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 425.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00035000 | 2024-05-13 11:43AM EDT | 35.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 1,034.77% |
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 468.75% |
| ON240517P00045000 | 2024-05-03 10:54AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 24 | 384.38% |
| ON240517P00050000 | 2024-05-17 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 43 | 309.38% |
| ON240517P00053000 | 2024-05-14 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 40 | 218.75% |
| ON240517P00054000 | 2024-05-13 10:11AM EDT | 54.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 110 | 464 | 256.25% |
| ON240517P00055000 | 2024-05-15 9:46AM EDT | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,778 | 237.50% |
| ON240517P00056000 | 2024-05-14 1:59PM EDT | 56.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 48 | 225.00% |
| ON240517P00057000 | 2024-05-14 3:59PM EDT | 57.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 58 | 212.50% |
| ON240517P00058000 | 2024-05-15 9:45AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 97 | 198.44% |
| ON240517P00059000 | 2024-05-16 9:34AM EDT | 59.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 252 | 185.94% |
| ON240517P00060000 | 2024-05-16 9:38AM EDT | 60.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 6 | 6,540 | 176.56% |
| ON240517P00061000 | 2024-05-16 10:49AM EDT | 61.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 200 | 160.94% |
| ON240517P00062000 | 2024-05-17 3:24PM EDT | 62.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 2 | 771 | 148.44% |
| ON240517P00063000 | 2024-05-17 11:08AM EDT | 63.00 | 0.01 | 0.00 | 0.06 | -0.13 | -92.86% | 4 | 98 | 135.94% |
| ON240517P00064000 | 2024-05-17 3:43PM EDT | 64.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 2 | 141 | 123.44% |
| ON240517P00065000 | 2024-05-17 11:41AM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 475 | 2,375 | 110.94% |
| ON240517P00066000 | 2024-05-16 12:30PM EDT | 66.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 2 | 163 | 98.44% |
| ON240517P00067000 | 2024-05-17 2:13PM EDT | 67.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 2 | 621 | 85.94% |
| ON240517P00068000 | 2024-05-17 3:48PM EDT | 68.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 87 | 252 | 73.44% |
| ON240517P00069000 | 2024-05-17 11:52AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 358 | 51.56% |
| ON240517P00070000 | 2024-05-17 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 13 | 2,968 | 53.91% |
| ON240517P00071000 | 2024-05-17 2:21PM EDT | 71.00 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 21 | 316 | 28.91% |
| ON240517P00072000 | 2024-05-17 3:06PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | -0.20 | -95.24% | 113 | 266 | 27.74% |
| ON240517P00073000 | 2024-05-17 3:57PM EDT | 73.00 | 0.01 | 0.00 | 0.04 | -0.49 | -98.00% | 488 | 342 | 6.84% |
| ON240517P00074000 | 2024-05-17 3:08PM EDT | 74.00 | 0.66 | 0.59 | 2.25 | -0.24 | -26.67% | 87 | 494 | 61.72% |
| ON240517P00075000 | 2024-05-17 3:30PM EDT | 75.00 | 1.65 | 1.44 | 1.97 | 0.00 | - | 12 | 528 | 45.90% |
| ON240517P00076000 | 2024-05-16 3:31PM EDT | 76.00 | 2.59 | 1.96 | 3.95 | 0.00 | - | 6 | 8 | 59.38% |
| ON240517P00077000 | 2024-05-06 3:54PM EDT | 77.00 | 7.55 | 2.97 | 4.00 | 0.00 | - | - | 0 | 80.08% |
| ON240517P00079000 | 2024-05-09 10:39AM EDT | 79.00 | 8.30 | 4.25 | 6.40 | 0.00 | - | 4 | 4 | 155.08% |
| ON240517P00080000 | 2024-05-13 2:57PM EDT | 80.00 | 7.57 | 6.00 | 7.95 | 0.00 | - | 37 | 12 | 116.02% |
| ON240517P00082000 | 2024-05-07 1:28PM EDT | 82.00 | 9.80 | 8.30 | 10.80 | 0.00 | - | - | 0 | 216.21% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 13.70 | 15.65 | 0.00 | - | 1 | 0 | 442.77% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 1,185.55% |
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 95.00 | 25.20 | 21.35 | 22.00 | 0.00 | - | 8 | 0 | 276.56% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 1,339.65% |
© 2024 Yahoo. All rights reserved.