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
8,210.14 +37.99 (+0.46%) Bitcoin USD
59,092.65 +661.95 (+1.13%) CMC Crypto 200
1,277.60 +0.62 (+0.05%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00055000 | 2024-05-01 12:12PM EDT | 2024-05-03 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240517C00055000 | 2024-05-01 10:33AM EDT | 2024-05-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 2024-06-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 141 | 150 | 0.00% |
| ON240719C00055000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 14.59 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| ON250620C00055000 | 2024-04-24 1:42PM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 47 | 73 | 0.00% |
| ON260116C00055000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00055000 | 2024-05-01 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 385 | 50.00% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| ON240517P00055000 | 2024-05-02 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 2,783 | 25.00% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ON240531P00055000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ON240621P00055000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 7,026 | 12.50% |
| ON240719P00055000 | 2024-05-01 11:33AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 2,341 | 12.50% |
| ON240920P00055000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 27 | 3,624 | 6.25% |
| ON241018P00055000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 730 | 6.25% |
| ON241220P00055000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 6.25% |
| ON250117P00055000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,100 | 6.25% |
| ON250620P00055000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 517 | 6.25% |
| ON260116P00055000 | 2024-05-01 3:11PM EDT | 2026-01-16 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
© 2024 Yahoo. All rights reserved.