Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,210.35 +38.20 (+0.47%) Bitcoin USD
59,097.59 +910.12 (+1.56%) CMC Crypto 200
1,279.88 +2.90 (+0.23%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 2024-06-21 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 330.35% |
| ON240719C00045000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 2024-09-20 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117C00045000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| ON250620C00045000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 0.00% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00045000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ON240510P00045000 | 2024-04-30 11:57AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ON240517P00045000 | 2024-04-29 9:56AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 50.00% |
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ON240621P00045000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,459 | 25.00% |
| ON240719P00045000 | 2024-04-29 11:48AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 729 | 25.00% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 12.50% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 2024-10-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 12.50% |
| ON250117P00045000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| ON250620P00045000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 12.50% |
| ON260116P00045000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
© 2024 Yahoo. All rights reserved.