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
8,208.72 +36.57 (+0.45%) Bitcoin USD
61,741.36 +2,658.49 (+4.50%) CMC Crypto 200
1,328.31 +51.33 (+4.02%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 2024-05-10 | 0.26 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 161.52% |
| ON240517C00095000 | 2024-04-29 9:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 120 | 386 | 55.47% |
| ON240621C00095000 | 2024-04-30 10:59AM EDT | 2024-06-21 | 0.17 | 0.06 | 0.18 | 0.00 | - | 88 | 1,140 | 43.21% |
| ON240719C00095000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 0.31 | 0.32 | 0.38 | 0.00 | - | 10 | 765 | 40.04% |
| ON240920C00095000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 1.44 | 1.48 | 1.65 | 0.00 | - | 1 | 787 | 43.97% |
| ON241018C00095000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 2.20 | 1.85 | 2.16 | +0.44 | +25.00% | 2 | 41 | 44.03% |
| ON241220C00095000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 3.20 | 3.25 | 3.40 | 0.00 | - | 13 | 110 | 44.71% |
| ON250117C00095000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | +0.45 | +13.04% | 1 | 2,779 | 45.00% |
| ON250620C00095000 | 2024-05-01 11:45AM EDT | 2025-06-20 | 6.35 | 6.50 | 6.90 | 0.00 | - | 3 | 365 | 46.48% |
| ON260116C00095000 | 2024-04-29 1:41PM EDT | 2026-01-16 | 10.45 | 10.05 | 10.50 | 0.00 | - | 1 | 42 | 47.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 2024-05-17 | 25.20 | 22.70 | 23.90 | 0.00 | - | 8 | 1 | 0.00% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 2024-06-21 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 109.91% |
| ON240719P00095000 | 2024-03-13 1:11PM EDT | 2024-07-19 | 16.90 | 27.85 | 30.60 | 0.00 | - | 1 | 60 | 93.79% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 2024-09-20 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 55.87% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 2025-01-17 | 31.30 | 24.35 | 25.35 | 0.00 | - | 5 | 204 | 30.85% |
| ON250620P00095000 | 2024-02-15 2:16PM EDT | 2025-06-20 | 21.30 | 23.95 | 25.50 | 0.00 | - | 84 | 184 | 25.26% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 2026-01-16 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 37.21% |
© 2024 Yahoo. All rights reserved.