Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for ON (ON SEMICONDUCTOR CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ON  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

65.53 
 ON SEMICONDUCTOR CORP       CHANGE

3.84 
 HIGH 67.45   LOW 64.33   DIVIDEND DATE  
 OPEN 67.17   CLOSE 61.69   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 12,678,014   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 27386   IMPLIED VOLATILITY 0.60   HISTORICAL VOL  0.47 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ON  70.73    ON  May 17 '24  70.00  5.40  4.67  6.60%    0.51  1
 ON  70.73    ON  Jun 21 '24  70.00  6.75  6.02  8.51%    0.48  2
 ON  70.73    ON  Jan 17 '25  70.00  13.28  12.54  17.74%    0.48  9
 ON  70.73    ON  Sep 20 '24  70.00  9.75  9.02  12.75%    0.47  5
 ON  70.73    ON  Jul 19 '24  70.00  7.63  6.90  9.76%    0.47  3
 ON  70.73    ON  Oct 18 '24  70.00  10.50  9.77  13.81%    0.47  6
 ON  70.73    ON  Dec 20 '24  70.00  12.22  11.49  16.25%    0.47  8
 ON  70.73    ON  Apr 19 '24  68.00  4.15  1.42  2.01%    0.44  0
 ON  70.73    ON  Apr 19 '24  69.00  3.52  1.79  2.54%    0.44  0
 ON  70.73    ON  Apr 19 '24  70.00  2.96  2.23  3.15%    0.44  0
 ON  70.73    ON  Apr 19 '24  71.00  2.44  2.44  3.46%    0.44  0
 ON  70.73    ON  Apr 19 '24  72.00  2.00  2.00  2.83%    0.43  0
 ON  70.73    ON  Jun 20 '25  70.00  16.00  15.27  21.59%    0.43  14
 ON  70.73    ON  Apr 19 '24  73.00  1.61  1.61  2.28%    0.43  0
 ON  70.73    ON  Jan 16 '26  70.00  19.30  18.57  26.25%    0.37  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.