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
8,213.63 +41.48 (+0.51%) Bitcoin USD
61,633.93 +2,976.02 (+5.07%) CMC Crypto 200
1,332.82 +55.84 (+4.37%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00060000 | 2024-05-01 9:51AM EDT | 2024-05-03 | 10.70 | 10.65 | 12.85 | 0.00 | - | 1 | 59 | 301.17% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 2024-05-10 | 8.44 | 10.55 | 12.95 | 0.00 | - | 1 | 5 | 106.45% |
| ON240517C00060000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 11.00 | 10.60 | 13.15 | 0.00 | - | 7 | 367 | 81.84% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 2024-05-24 | 9.50 | 10.70 | 13.45 | 0.00 | - | 1 | 2 | 72.61% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 2024-05-31 | 11.05 | 11.55 | 12.85 | 0.00 | - | 1 | 7 | 65.87% |
| ON240621C00060000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 13.01 | 12.30 | 12.95 | +1.41 | +12.16% | 1 | 450 | 56.54% |
| ON240719C00060000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 11.50 | 13.20 | 13.95 | 0.00 | - | 1 | 217 | 55.62% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 12.30 | 14.40 | 15.75 | 0.00 | - | 9 | 61 | 52.44% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 11.50 | 15.75 | 16.10 | 0.00 | - | 2 | 40 | 53.39% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 14.27 | 17.40 | 17.70 | 0.00 | - | 1 | 22 | 54.30% |
| ON250117C00060000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 15.69 | 18.05 | 18.50 | 0.00 | - | 8 | 224 | 54.93% |
| ON250620C00060000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 20.70 | 20.55 | 22.00 | 0.00 | - | 1 | 2 | 55.32% |
| ON260116C00060000 | 2024-05-01 10:44AM EDT | 2026-01-16 | 25.00 | 23.40 | 25.40 | +1.90 | +8.23% | 1 | 539 | 55.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00060000 | 2024-05-02 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 3,145 | 146.88% |
| ON240510P00060000 | 2024-05-02 1:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.28 | 0.00 | - | 11 | 723 | 69.14% |
| ON240517P00060000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.11 | -0.07 | -58.33% | 3 | 6,580 | 48.24% |
| ON240524P00060000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.21 | 0.00 | - | 11 | 32 | 45.51% |
| ON240531P00060000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 0.31 | 0.17 | 0.21 | 0.00 | - | 2 | 54 | 39.65% |
| ON240607P00060000 | 2024-05-02 11:44AM EDT | 2024-06-07 | 0.60 | 0.27 | 0.34 | 0.00 | - | 1 | 6 | 39.94% |
| ON240621P00060000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.46 | 0.50 | 0.56 | -0.24 | -34.29% | 19 | 2,759 | 38.89% |
| ON240719P00060000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 1.55 | 0.95 | 1.09 | 0.00 | - | 2 | 3,154 | 38.77% |
| ON240920P00060000 | 2024-05-02 1:18PM EDT | 2024-09-20 | 2.85 | 2.28 | 2.46 | 0.00 | - | 16 | 863 | 40.48% |
| ON241018P00060000 | 2024-05-01 12:38PM EDT | 2024-10-18 | 3.45 | 2.70 | 2.83 | 0.00 | - | 25 | 521 | 39.58% |
| ON241220P00060000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 4.25 | 3.85 | 4.00 | 0.00 | - | 1 | 672 | 40.48% |
| ON250117P00060000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 4.96 | 4.15 | 4.30 | 0.00 | - | 5 | 3,426 | 39.82% |
| ON250620P00060000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 7.50 | 4.05 | 7.75 | 0.00 | - | 114 | 397 | 45.42% |
| ON260116P00060000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 8.75 | 6.85 | 8.90 | 0.00 | - | 1 | 159 | 40.69% |
© 2024 Yahoo. All rights reserved.