Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,148.54 -82.02 (-0.12%) CMC Crypto 200
1,372.97 -44.90 (-3.17%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00050000 | 2024-05-31 10:04AM EDT | 2024-06-21 | 22.80 | 21.50 | 22.55 | 0.00 | - | 25 | 195 | 131.25% |
| ON240628C00050000 | 2024-06-12 10:45AM EDT | 2024-06-28 | 26.50 | 21.50 | 23.50 | 0.00 | - | 1 | 7 | 135.55% |
| ON240719C00050000 | 2024-05-28 3:31PM EDT | 2024-07-19 | 23.44 | 21.95 | 22.45 | 0.00 | - | 1 | 7 | 69.92% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 16.70 | 24.35 | 25.45 | 0.00 | - | 5 | 14 | 84.79% |
| ON241018C00050000 | 2024-05-15 11:25AM EDT | 2024-10-18 | 25.35 | 23.35 | 24.45 | 0.00 | - | 1 | 1 | 63.75% |
| ON241220C00050000 | 2024-06-11 1:56PM EDT | 2024-12-20 | 26.85 | 24.40 | 25.45 | 0.00 | - | 1 | 2 | 61.11% |
| ON250117C00050000 | 2024-06-05 2:00PM EDT | 2025-01-17 | 26.20 | 24.80 | 26.15 | 0.00 | - | 1 | 226 | 61.23% |
| ON250620C00050000 | 2024-06-11 11:00AM EDT | 2025-06-20 | 28.59 | 27.05 | 28.30 | 0.00 | - | 1 | 524 | 58.78% |
| ON260116C00050000 | 2024-06-14 1:36PM EDT | 2026-01-16 | 30.25 | 29.80 | 30.30 | -1.60 | -5.02% | 14 | 82 | 56.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00050000 | 2024-06-13 1:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 307 | 106.25% |
| ON240628P00050000 | 2024-05-13 2:48PM EDT | 2024-06-28 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 163.18% |
| ON240719P00050000 | 2024-06-05 2:36PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 473 | 50.00% |
| ON240816P00050000 | 2024-06-12 12:00PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.80 | 0.00 | - | 2 | 24 | 59.23% |
| ON240920P00050000 | 2024-06-12 11:05AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.59 | 0.00 | - | 5 | 1,498 | 50.93% |
| ON241018P00050000 | 2024-06-04 3:38PM EDT | 2024-10-18 | 0.71 | 0.51 | 0.62 | 0.00 | - | 5 | 37 | 45.41% |
| ON241220P00050000 | 2024-06-14 9:30AM EDT | 2024-12-20 | 1.17 | 0.97 | 1.25 | 0.00 | - | 3 | 182 | 45.04% |
| ON250117P00050000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 1.38 | 1.15 | 1.44 | +0.23 | +20.00% | 2 | 1,677 | 43.95% |
| ON250620P00050000 | 2024-06-14 12:45PM EDT | 2025-06-20 | 2.76 | 2.61 | 2.79 | +0.06 | +2.22% | 1 | 1,395 | 42.58% |
| ON260116P00050000 | 2024-06-14 12:36PM EDT | 2026-01-16 | 4.35 | 3.25 | 4.50 | +0.63 | +16.94% | 2 | 879 | 41.83% |
© 2024 Yahoo. All rights reserved.