NasdaqGS - Delayed Quote USD

ON Semiconductor Corporation (ON)

68.06 +1.68 (+2.53%)
At close: April 26 at 4:00 PM EDT
68.50 +0.44 (+0.65%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ON240503C00054000 4/19/2024 4:12 PM 54 8.00 13.05 14.50 0.00 0.00% 2 2 125.00%
ON240503C00057000 4/26/2024 7:37 PM 57 11.50 10.50 13.50 5.65 96.58% 1 4 129.10%
ON240503C00059000 4/22/2024 3:33 PM 59 3.75 9.40 9.90 0.00 0.00% 3 3 95.12%
ON240503C00060000 4/26/2024 7:46 PM 60 8.86 8.60 9.05 2.46 38.44% 42 63 95.31%
ON240503C00061000 4/26/2024 7:55 PM 61 8.11 7.80 8.30 2.36 41.04% 48 106 96.19%
ON240503C00062000 4/26/2024 7:45 PM 62 7.15 5.45 7.50 1.25 21.19% 17 109 63.09%
ON240503C00063000 4/26/2024 7:27 PM 63 6.47 6.30 6.75 1.51 30.44% 13 478 94.43%
ON240503C00064000 4/26/2024 7:36 PM 64 5.81 3.85 6.00 1.22 26.58% 28 70 64.75%
ON240503C00065000 4/26/2024 7:58 PM 65 5.13 4.05 5.35 1.28 33.25% 94 177 79.44%
ON240503C00066000 4/26/2024 7:56 PM 66 4.59 2.77 4.95 1.27 38.25% 209 425 73.10%
ON240503C00067000 4/26/2024 7:59 PM 67 4.10 3.95 4.10 1.27 44.88% 266 244 93.07%
ON240503C00068000 4/26/2024 7:59 PM 68 3.45 3.40 3.60 1.13 48.71% 544 612 92.38%
ON240503C00069000 4/26/2024 7:59 PM 69 3.02 2.96 3.15 1.02 51.00% 638 127 92.63%
ON240503C00070000 4/26/2024 7:59 PM 70 2.58 2.46 2.74 0.98 61.25% 747 346 91.41%
ON240503C00071000 4/26/2024 7:59 PM 71 2.20 2.11 2.37 0.82 59.42% 602 1,091 91.60%
ON240503C00072000 4/26/2024 7:59 PM 72 1.80 0.57 1.87 0.68 60.71% 312 255 71.19%
ON240503C00073000 4/26/2024 7:58 PM 73 1.52 1.44 1.73 0.63 70.79% 417 126 90.33%
ON240503C00074000 4/26/2024 7:59 PM 74 1.37 1.17 1.34 0.65 90.28% 366 71 87.74%
ON240503C00075000 4/26/2024 7:59 PM 75 0.98 0.93 1.00 0.40 68.97% 673 296 84.96%
ON240503C00076000 4/26/2024 7:58 PM 76 0.82 0.75 0.83 0.37 82.22% 168 881 84.86%
ON240503C00077000 4/26/2024 7:55 PM 77 0.61 0.56 0.66 0.34 125.93% 223 39 83.40%
ON240503C00078000 4/26/2024 7:59 PM 78 0.49 0.46 0.54 0.20 68.97% 327 81 83.89%
ON240503C00079000 4/26/2024 7:51 PM 79 0.37 0.36 0.42 0.09 32.14% 83 120 83.20%
ON240503C00080000 4/26/2024 7:59 PM 80 0.30 0.24 0.33 0.14 87.50% 707 393 81.54%
ON240503C00081000 4/26/2024 7:57 PM 81 0.21 0.21 0.25 0.11 110.00% 274 63 82.03%
ON240503C00082000 4/26/2024 7:59 PM 82 0.18 0.15 0.20 -0.02 -10.00% 330 14 81.64%
ON240503C00083000 4/26/2024 7:57 PM 83 0.15 0.11 0.16 0.05 50.00% 364 21 81.64%
ON240503C00084000 4/26/2024 7:51 PM 84 0.08 0.04 0.24 -0.03 -27.27% 22 15 86.13%
ON240503C00085000 4/26/2024 7:59 PM 85 0.08 0.01 0.11 0.04 100.00% 97 61 78.13%
ON240503C00086000 4/26/2024 6:01 PM 86 0.08 0.02 0.32 0.02 33.33% 2 8 97.07%
ON240503C00087000 4/26/2024 7:46 PM 87 0.05 0.01 0.55 0.00 0.00% 54 1,441 111.33%
ON240503C00088000 4/26/2024 7:32 PM 88 0.04 0.02 0.54 0.00 0.00% 50 15 115.23%
ON240503C00090000 4/26/2024 7:50 PM 90 0.03 0.01 0.03 -0.01 -25.00% 991 128 82.03%
ON240503C00105000 4/24/2024 5:40 PM 105 0.01 0.00 0.05 -0.03 -75.00% 1 2 123.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ON240503P00045000 4/19/2024 7:05 PM 45 0.32 0.00 0.20 0.00 0.00% 1 2 150.00%
ON240503P00050000 4/26/2024 7:59 PM 50 0.04 0.02 0.05 -0.01 -20.00% 66 33 99.22%
ON240503P00053000 4/26/2024 7:55 PM 53 0.09 0.05 0.62 -0.01 -10.00% 714 14 124.22%
ON240503P00054000 4/26/2024 7:59 PM 54 0.09 0.05 0.14 -0.05 -35.71% 213 400 90.23%
ON240503P00055000 4/26/2024 7:58 PM 55 0.18 0.15 0.19 0.01 5.88% 203 165 94.14%
ON240503P00057000 4/26/2024 7:54 PM 57 0.30 0.30 0.32 -0.01 -3.23% 481 55 93.07%
ON240503P00058000 4/26/2024 7:59 PM 58 0.40 0.38 0.53 -0.19 -32.20% 282 344 95.41%
ON240503P00059000 4/26/2024 7:59 PM 59 0.52 0.49 0.55 -0.08 -13.33% 279 115 91.41%
ON240503P00060000 4/26/2024 7:59 PM 60 0.68 0.65 0.70 -0.11 -13.92% 2,075 1,570 91.21%
ON240503P00061000 4/26/2024 7:59 PM 61 0.85 0.83 0.90 -0.10 -10.53% 266 200 91.11%
ON240503P00062000 4/26/2024 7:59 PM 62 1.07 0.72 1.13 -0.05 -4.46% 391 268 84.77%
ON240503P00063000 4/26/2024 7:58 PM 63 1.33 0.97 1.48 -0.24 -15.29% 1,260 6,214 86.43%
ON240503P00064000 4/26/2024 7:59 PM 64 1.63 1.60 1.70 -0.20 -10.93% 4,782 236 90.23%
ON240503P00065000 4/26/2024 7:59 PM 65 1.98 1.50 2.07 -0.36 -15.38% 4,264 533 83.74%
ON240503P00066000 4/26/2024 7:59 PM 66 2.40 2.06 2.50 -0.40 -14.29% 881 845 86.62%
ON240503P00067000 4/26/2024 7:59 PM 67 2.84 2.72 3.90 -0.30 -9.55% 1,208 52 102.39%
ON240503P00068000 4/26/2024 7:59 PM 68 3.30 3.15 3.70 -1.00 -23.26% 1,478 81 91.99%
ON240503P00069000 4/26/2024 7:55 PM 69 3.80 3.80 3.90 -1.20 -24.00% 322 55 88.77%
ON240503P00070000 4/26/2024 7:46 PM 70 4.35 4.30 4.50 -1.34 -23.55% 48 60 87.65%
ON240503P00071000 4/26/2024 7:42 PM 71 5.01 4.80 5.20 -4.83 -49.09% 26 40 86.62%
ON240503P00072000 4/26/2024 7:18 PM 72 5.26 5.45 5.80 -5.03 -48.88% 3 61 85.01%
ON240503P00073000 4/22/2024 5:03 PM 73 12.70 6.10 6.55 0.00 0.00% 7 79 84.28%
ON240503P00074000 4/25/2024 6:21 PM 74 7.99 6.80 7.25 0.00 0.00% 1 19 82.13%
ON240503P00075000 4/26/2024 5:34 PM 75 7.10 7.60 8.05 -2.23 -23.90% 3 13 82.03%
ON240503P00076000 4/16/2024 6:50 PM 76 12.23 8.40 9.00 0.00 0.00% - 16 83.69%
ON240503P00077000 4/16/2024 6:50 PM 77 12.06 9.15 9.75 0.00 0.00% 16 21 78.81%
ON240503P00078000 4/15/2024 1:30 PM 78 10.55 10.10 10.65 0.00 0.00% - 1 80.57%
ON240503P00079000 4/16/2024 2:41 PM 79 14.79 11.00 12.25 0.00 0.00% 1 1 98.05%
ON240503P00080000 4/12/2024 7:58 PM 80 13.67 11.70 14.10 0.00 0.00% 10 11 115.43%
ON240503P00083000 4/5/2024 3:00 PM 83 14.39 14.70 15.60 0.00 0.00% 6 0 89.06%

Related Tickers

NXPI NXP Semiconductors N.V.
242.70
+1.94%
 
MRVL Marvell Technology, Inc.
69.62
+3.17%
 
TXN Texas Instruments Incorporated
177.48
+1.27%
 
WOLF Wolfspeed, Inc.
26.25
+5.55%
 
MCHP Microchip Technology Incorporated
93.60
+1.51%
 
MU Micron Technology, Inc.
114.84
+2.92%
 
STM STMicroelectronics N.V.
41.33
-2.98%
 
QCOM QUALCOMM Incorporated
165.66
+1.45%
 
AVGO Broadcom Inc.
1,344.07
+3.84%
 
ARM Arm Holdings plc
101.95
+4.10%