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
8,208.02 +35.87 (+0.44%) Bitcoin USD
59,313.32 +1,536.83 (+2.66%) CMC Crypto 200
1,287.27 +10.29 (+0.81%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00075000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ON240510C00075000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,753 | 0 | 12.50% |
| ON240517C00075000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| ON240524C00075000 | 2024-05-02 1:55PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON240531C00075000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON240607C00075000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON240621C00075000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ON240719C00075000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ON240920C00075000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ON241220C00075000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ON250117C00075000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ON250620C00075000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ON260116C00075000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00075000 | 2024-05-02 3:09PM EDT | 2024-05-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240510P00075000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240517P00075000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 5.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240524P00075000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 5.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240531P00075000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621P00075000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON240719P00075000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240920P00075000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 9.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ON241018P00075000 | 2024-05-02 10:03AM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON241220P00075000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ON250117P00075000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.