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
66,008.96 +302.22 (+0.46%) CMC Crypto 200
1,403.62 -14.25 (-1.01%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00085000 | 2024-06-14 1:37PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 404 | 9,930 | 53.52% |
| ON240628C00085000 | 2024-06-14 10:31AM EDT | 2024-06-28 | 0.07 | 0.02 | 0.34 | -0.22 | -75.86% | 3 | 6,237 | 52.54% |
| ON240705C00085000 | 2024-06-14 10:18AM EDT | 2024-07-05 | 0.17 | 0.10 | 0.35 | -0.20 | -54.05% | 32 | 39 | 49.90% |
| ON240712C00085000 | 2024-06-12 12:03PM EDT | 2024-07-12 | 0.96 | 0.22 | 0.30 | 0.00 | - | 1 | 6 | 41.60% |
| ON240719C00085000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.42 | 0.37 | 0.45 | -0.41 | -49.40% | 299 | 684 | 41.21% |
| ON240726C00085000 | 2024-06-14 11:47AM EDT | 2024-07-26 | 0.60 | 0.51 | 0.83 | -0.29 | -32.58% | 1 | 9 | 44.92% |
| ON240816C00085000 | 2024-06-13 2:37PM EDT | 2024-08-16 | 1.63 | 1.23 | 1.69 | -0.73 | -30.93% | 2 | 157 | 47.24% |
| ON240920C00085000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 2.48 | 2.30 | 2.39 | -0.87 | -25.97% | 4 | 1,085 | 43.81% |
| ON241018C00085000 | 2024-06-14 9:59AM EDT | 2024-10-18 | 3.20 | 2.97 | 3.10 | -0.99 | -23.63% | 2 | 412 | 43.59% |
| ON241220C00085000 | 2024-06-14 9:43AM EDT | 2024-12-20 | 5.40 | 4.85 | 5.00 | -1.55 | -22.30% | 4 | 566 | 45.67% |
| ON250117C00085000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 5.61 | 5.50 | 5.65 | -1.79 | -24.19% | 22 | 4,372 | 45.70% |
| ON250620C00085000 | 2024-06-12 3:56PM EDT | 2025-06-20 | 11.40 | 8.90 | 9.55 | 0.00 | - | 6 | 607 | 48.69% |
| ON260116C00085000 | 2024-05-22 12:26PM EDT | 2026-01-16 | 15.90 | 11.15 | 13.20 | 0.00 | - | 1 | 144 | 48.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00085000 | 2024-06-12 1:04PM EDT | 2024-06-21 | 8.40 | 11.95 | 13.20 | 0.00 | - | 1 | 230 | 73.44% |
| ON240628P00085000 | 2024-05-20 11:11AM EDT | 2024-06-28 | 10.98 | 12.15 | 13.70 | 0.00 | - | 1 | 0 | 72.85% |
| ON240719P00085000 | 2024-06-12 2:08PM EDT | 2024-07-19 | 9.30 | 12.90 | 13.30 | 0.00 | - | 2 | 743 | 36.33% |
| ON240920P00085000 | 2024-05-24 1:44PM EDT | 2024-09-20 | 14.13 | 14.25 | 14.55 | 0.00 | - | 50 | 125 | 36.35% |
| ON241018P00085000 | 2024-05-24 10:59AM EDT | 2024-10-18 | 14.60 | 14.65 | 15.00 | 0.00 | - | 1 | 422 | 35.57% |
| ON241220P00085000 | 2024-05-28 10:32AM EDT | 2024-12-20 | 15.10 | 15.90 | 16.50 | 0.00 | - | 1 | 38 | 37.64% |
| ON250117P00085000 | 2024-05-22 10:42AM EDT | 2025-01-17 | 14.55 | 15.35 | 17.45 | 0.00 | - | 2 | 1,615 | 39.84% |
| ON250620P00085000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 18.30 | 18.25 | 19.25 | -3.70 | -16.82% | 19 | 656 | 37.03% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 50.32% |
© 2024 Yahoo. All rights reserved.