NasdaqGS - Nasdaq Real Time Price • USD
ON Semiconductor Corporation (ON)
As of 3:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426C00062000 | 4/24/2024 7:15 PM | 2024-04-26 | 3.50 | 3.45 | 3.75 | 2.48 | 243.14% | 423 | 1,468 | 60.35% |
| ON240503C00062000 | 4/24/2024 6:58 PM | 2024-05-03 | 5.00 | 5.20 | 5.35 | 2.15 | 75.44% | 49 | 104 | 77.54% |
| ON240510C00062000 | 4/24/2024 2:57 PM | 2024-05-10 | 5.45 | 5.50 | 5.65 | 2.26 | 70.85% | 3 | 53 | 65.43% |
| ON240531C00062000 | 4/22/2024 5:39 PM | 2024-05-31 | 3.82 | 6.40 | 6.60 | 0.00 | 0.00% | 1 | 5 | 55.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240426P00062000 | 4/24/2024 7:10 PM | 2024-04-26 | 0.17 | 0.13 | 0.18 | -1.29 | -88.36% | 2,013 | 2,131 | 51.47% |
| ON240503P00062000 | 4/24/2024 4:47 PM | 2024-05-03 | 2.18 | 1.68 | 1.75 | -0.96 | -30.57% | 79 | 188 | 74.80% |
| ON240510P00062000 | 4/24/2024 6:30 PM | 2024-05-10 | 2.31 | 1.97 | 2.13 | -1.39 | -37.57% | 20 | 28 | 64.06% |
| ON240524P00062000 | 4/22/2024 6:18 PM | 2024-05-24 | 4.39 | 2.45 | 2.52 | 0.00 | 0.00% | 11 | 32 | 53.74% |
| ON240531P00062000 | 4/24/2024 5:26 PM | 2024-05-31 | 2.89 | 2.63 | 2.70 | -2.16 | -42.77% | 2 | 5 | 50.85% |
Related Tickers
MRVL Marvell Technology, Inc.
64.47
+0.96%
NXPI NXP Semiconductors N.V.
234.08
+3.75%
WOLF Wolfspeed, Inc.
24.42
+8.20%
TXN Texas Instruments Incorporated
175.28
+5.93%
MCHP Microchip Technology Incorporated
90.55
+5.06%
QCOM QUALCOMM Incorporated
163.22
+1.16%
MU Micron Technology, Inc.
111.33
-1.00%
GFS GLOBALFOUNDRIES Inc.
47.00
+1.40%
AVGO Broadcom Inc.
1,257.28
+0.65%
STM STMicroelectronics N.V.
42.05
+5.17%