Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,613.98 +281.23 (+0.42%) CMC Crypto 200
1,423.32 -5.25 (-0.37%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00055000 | 2024-05-22 12:31PM EDT | 2024-06-21 | 21.90 | 16.05 | 20.55 | 0.00 | - | 2 | 150 | 73.83% |
| ON240719C00055000 | 2024-05-29 1:53PM EDT | 2024-07-19 | 17.22 | 18.40 | 21.00 | 0.00 | - | 1 | 99 | 80.44% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 19.85 | 20.80 | 0.00 | - | 1 | 2 | 60.01% |
| ON241018C00055000 | 2024-05-20 1:18PM EDT | 2024-10-18 | 21.80 | 19.25 | 21.05 | 0.00 | - | 3 | 13 | 52.03% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 20.45 | 21.00 | 0.00 | - | 1 | 8 | 49.61% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 21.75 | 22.50 | 0.00 | - | 2 | 54 | 53.86% |
| ON250620C00055000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 23.69 | 24.25 | 25.60 | 0.00 | - | 47 | 74 | 54.85% |
| ON260116C00055000 | 2024-05-31 11:35AM EDT | 2026-01-16 | 26.65 | 26.85 | 29.20 | +0.65 | +2.50% | 1 | 24 | 55.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607P00055000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 219 | 82.81% |
| ON240614P00055000 | 2024-05-09 10:21AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 66.80% |
| ON240621P00055000 | 2024-05-29 10:23AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.09 | 0.00 | - | 10 | 6,985 | 55.47% |
| ON240719P00055000 | 2024-05-28 11:18AM EDT | 2024-07-19 | 0.15 | 0.06 | 0.23 | 0.00 | - | 2 | 2,175 | 47.17% |
| ON240920P00055000 | 2024-05-30 12:46PM EDT | 2024-09-20 | 0.95 | 0.67 | 1.20 | 0.00 | - | 10 | 3,563 | 47.66% |
| ON241018P00055000 | 2024-05-30 3:35PM EDT | 2024-10-18 | 1.28 | 0.92 | 1.32 | 0.00 | - | 1 | 745 | 43.97% |
| ON241220P00055000 | 2024-05-21 9:55AM EDT | 2024-12-20 | 1.97 | 1.96 | 2.07 | 0.00 | - | 1 | 224 | 42.90% |
| ON250117P00055000 | 2024-05-30 12:36PM EDT | 2025-01-17 | 2.50 | 2.14 | 2.35 | 0.00 | - | 1 | 1,155 | 42.27% |
| ON250620P00055000 | 2024-05-29 12:00PM EDT | 2025-06-20 | 4.20 | 3.00 | 4.15 | 0.00 | - | 2 | 608 | 42.05% |
| ON260116P00055000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 5.30 | 4.55 | 6.00 | 0.00 | - | 65 | 153 | 40.88% |
© 2024 Yahoo. All rights reserved.