Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,308.07 +11.18 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.97 +268.84 (+1.48%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,375.83 +1,809.34 (+3.14%) CMC Crypto 200
1,294.90 +17.93 (+1.40%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503C00080000 | 2024-05-02 1:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON240510C00080000 | 2024-05-02 12:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240517C00080000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ON240524C00080000 | 2024-05-01 12:32PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240531C00080000 | 2024-05-02 3:28PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240607C00080000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ON240621C00080000 | 2024-05-02 2:32PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ON240719C00080000 | 2024-05-02 1:22PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ON240920C00080000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ON241220C00080000 | 2024-05-02 10:03AM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON250117C00080000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ON250620C00080000 | 2024-05-01 1:22PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| ON260116C00080000 | 2024-04-30 9:47AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240503P00080000 | 2024-04-30 9:31AM EDT | 2024-05-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 2024-05-10 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON240621P00080000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON240719P00080000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 2024-10-18 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 63.14% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 2024-12-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON250620P00080000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 2026-01-16 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 28.74% |
© 2024 Yahoo. All rights reserved.