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
67,743.75 +316.25 (+0.47%) CMC Crypto 200
1,426.38 -2.19 (-0.15%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607C00075000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.85 | 0.83 | 0.90 | +0.03 | +3.66% | 111 | 413 | 41.65% |
| ON240614C00075000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 1.59 | 1.47 | 1.99 | +0.41 | +34.75% | 33 | 48 | 49.54% |
| ON240621C00075000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.98 | 1.96 | 2.34 | +0.31 | +18.56% | 292 | 5,487 | 45.56% |
| ON240628C00075000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 1.83 | 2.39 | 2.63 | -0.28 | -13.27% | 2 | 14 | 43.12% |
| ON240705C00075000 | 2024-05-28 12:55PM EDT | 2024-07-05 | 3.70 | 2.22 | 4.40 | 0.00 | - | 6 | 9 | 58.28% |
| ON240719C00075000 | 2024-05-31 2:33PM EDT | 2024-07-19 | 3.25 | 3.45 | 3.65 | +0.20 | +6.56% | 75 | 1,890 | 42.21% |
| ON240920C00075000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 6.25 | 6.35 | 6.55 | +0.35 | +5.93% | 2 | 829 | 45.90% |
| ON241018C00075000 | 2024-05-31 1:00PM EDT | 2024-10-18 | 6.30 | 7.25 | 7.45 | -0.25 | -3.82% | 20 | 335 | 46.05% |
| ON241220C00075000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 11.68 | 9.30 | 10.40 | 0.00 | - | 90 | 215 | 51.87% |
| ON250117C00075000 | 2024-05-31 2:20PM EDT | 2025-01-17 | 9.18 | 9.95 | 11.10 | -0.12 | -1.29% | 4 | 1,168 | 51.67% |
| ON250620C00075000 | 2024-05-24 9:54AM EDT | 2025-06-20 | 13.40 | 11.75 | 16.50 | 0.00 | - | 1 | 188 | 50.29% |
| ON260116C00075000 | 2024-05-28 12:25PM EDT | 2026-01-16 | 19.14 | 17.50 | 18.75 | 0.00 | - | 1 | 261 | 51.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240607P00075000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 3.17 | 2.59 | 2.83 | -0.55 | -14.78% | 31 | 51 | 40.87% |
| ON240614P00075000 | 2024-05-28 1:35PM EDT | 2024-06-14 | 2.65 | 2.45 | 3.40 | 0.00 | - | 3 | 32 | 39.58% |
| ON240621P00075000 | 2024-05-31 1:23PM EDT | 2024-06-21 | 4.65 | 2.14 | 4.65 | +0.05 | +1.09% | 20 | 4,049 | 50.66% |
| ON240628P00075000 | 2024-05-28 1:46PM EDT | 2024-06-28 | 3.45 | 3.75 | 5.15 | 0.00 | - | 1 | 2 | 50.12% |
| ON240719P00075000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 5.01 | 4.85 | 5.00 | -0.59 | -10.54% | 2 | 1,073 | 36.48% |
| ON240920P00075000 | 2024-05-31 3:02PM EDT | 2024-09-20 | 7.90 | 7.10 | 7.25 | 0.00 | - | 21 | 656 | 38.11% |
| ON241018P00075000 | 2024-05-31 12:58PM EDT | 2024-10-18 | 8.95 | 7.70 | 7.90 | +0.30 | +3.47% | 23 | 291 | 37.70% |
| ON241220P00075000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 9.90 | 9.00 | 9.35 | -0.07 | -0.70% | 1 | 151 | 37.98% |
| ON250117P00075000 | 2024-05-30 1:04PM EDT | 2025-01-17 | 10.20 | 8.80 | 10.45 | 0.00 | - | 56 | 3,673 | 40.36% |
| ON250620P00075000 | 2024-05-16 12:40PM EDT | 2025-06-20 | 11.70 | 11.20 | 12.25 | 0.00 | - | 2 | 463 | 37.32% |
| ON260116P00075000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 14.15 | 13.10 | 15.35 | 0.00 | - | 1 | 636 | 38.46% |
© 2024 Yahoo. All rights reserved.