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
66,196.43 -63.75 (-0.10%) CMC Crypto 200
1,374.13 -43.75 (-3.09%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00065000 | 2024-06-14 12:55PM EDT | 2024-06-21 | 7.00 | 6.85 | 8.20 | -4.80 | -40.68% | 2 | 3,928 | 78.22% |
| ON240628C00065000 | 2024-06-10 10:37AM EDT | 2024-06-28 | 8.57 | 7.10 | 7.50 | 0.00 | - | 2 | 7 | 52.34% |
| ON240719C00065000 | 2024-06-14 10:33AM EDT | 2024-07-19 | 8.25 | 7.75 | 9.25 | -2.95 | -26.34% | 15 | 406 | 60.25% |
| ON240816C00065000 | 2024-06-14 12:23PM EDT | 2024-08-16 | 9.65 | 8.70 | 10.00 | -1.00 | -9.39% | 6 | 2 | 52.25% |
| ON240920C00065000 | 2024-06-12 10:27AM EDT | 2024-09-20 | 14.80 | 9.75 | 11.40 | 0.00 | - | 1 | 1,086 | 52.73% |
| ON241018C00065000 | 2024-06-14 9:55AM EDT | 2024-10-18 | 11.51 | 11.50 | 12.00 | -3.89 | -25.26% | 4 | 90 | 50.50% |
| ON241220C00065000 | 2024-06-11 10:08AM EDT | 2024-12-20 | 14.20 | 13.40 | 13.70 | 0.00 | - | 5 | 31 | 50.41% |
| ON250117C00065000 | 2024-06-14 10:49AM EDT | 2025-01-17 | 14.40 | 14.10 | 14.40 | -2.20 | -13.25% | 1 | 219 | 50.55% |
| ON250620C00065000 | 2024-06-14 10:51AM EDT | 2025-06-20 | 17.95 | 17.40 | 18.80 | -2.05 | -10.25% | 1 | 37 | 52.80% |
| ON260116C00065000 | 2024-06-05 1:06PM EDT | 2026-01-16 | 22.60 | 21.00 | 21.55 | 0.00 | - | 1 | 63 | 51.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00065000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | 0.00 | - | 252 | 9,267 | 47.27% |
| ON240628P00065000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.26 | +0.12 | +133.33% | 8 | 12,973 | 42.24% |
| ON240705P00065000 | 2024-06-14 11:31AM EDT | 2024-07-05 | 0.54 | 0.25 | 0.47 | +0.37 | +217.65% | 2 | 28 | 40.58% |
| ON240712P00065000 | 2024-06-14 10:05AM EDT | 2024-07-12 | 0.66 | 0.39 | 0.90 | +0.39 | +144.44% | 1 | 8 | 44.04% |
| ON240719P00065000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 0.83 | 0.85 | 0.93 | +0.37 | +80.43% | 61 | 3,016 | 39.77% |
| ON240726P00065000 | 2024-06-14 9:57AM EDT | 2024-07-26 | 1.21 | 0.90 | 1.39 | -0.22 | -15.38% | 3 | 1 | 42.99% |
| ON240816P00065000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 2.02 | 2.07 | 2.19 | +0.58 | +40.28% | 5 | 102 | 43.68% |
| ON240920P00065000 | 2024-06-14 1:27PM EDT | 2024-09-20 | 2.88 | 2.80 | 2.87 | +0.74 | +34.58% | 6 | 1,378 | 40.50% |
| ON241018P00065000 | 2024-06-06 3:15PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.45 | 0.00 | - | 23 | 588 | 39.75% |
| ON241220P00065000 | 2024-06-10 10:53AM EDT | 2024-12-20 | 4.60 | 4.70 | 4.85 | 0.00 | - | 1 | 598 | 40.20% |
| ON250117P00065000 | 2024-06-14 10:23AM EDT | 2025-01-17 | 5.30 | 5.15 | 5.40 | +1.35 | +34.18% | 153 | 1,823 | 40.32% |
| ON250620P00065000 | 2024-06-12 11:21AM EDT | 2025-06-20 | 6.18 | 7.35 | 7.55 | 0.00 | - | 80 | 996 | 39.10% |
| ON260116P00065000 | 2024-05-28 10:48AM EDT | 2026-01-16 | 9.00 | 9.40 | 9.80 | 0.00 | - | 168 | 563 | 38.12% |
© 2024 Yahoo. All rights reserved.