ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119C00025000 | 2022-08-09 11:48AM EST | 25.00 | 39.40 | 43.90 | 44.40 | 0.00 | - | 1 | 48 | 0.00% |
| ON240119C00028000 | 2022-08-11 9:17AM EST | 28.00 | 43.00 | 41.10 | 42.00 | +18.90 | +78.42% | 1 | 5 | 0.00% |
| ON240119C00030000 | 2022-08-10 2:47PM EST | 30.00 | 39.40 | 39.70 | 40.30 | +2.90 | +7.95% | 2 | 71 | 0.00% |
| ON240119C00033000 | 2022-08-02 12:20PM EST | 33.00 | 37.80 | 37.30 | 38.00 | 0.00 | - | 2 | 11 | 0.00% |
| ON240119C00035000 | 2022-08-11 9:30AM EST | 35.00 | 37.12 | 35.70 | 36.30 | +0.62 | +1.70% | 2 | 27 | 0.00% |
| ON240119C00038000 | 2022-08-04 2:54PM EST | 38.00 | 34.70 | 33.50 | 34.20 | 0.00 | - | 11 | 41 | 0.00% |
| ON240119C00040000 | 2022-08-11 9:08AM EST | 40.00 | 33.40 | 32.00 | 32.80 | +5.22 | +18.52% | 1 | 137 | 0.00% |
| ON240119C00043000 | 2022-08-10 8:58AM EST | 43.00 | 27.90 | 29.90 | 30.50 | +1.70 | +6.49% | 25 | 67 | 0.00% |
| ON240119C00045000 | 2022-08-11 10:31AM EST | 45.00 | 28.64 | 28.70 | 29.10 | +2.80 | +10.84% | 16 | 7,655 | 0.00% |
| ON240119C00047000 | 2022-08-05 2:02PM EST | 47.00 | 27.95 | 27.20 | 27.80 | 0.00 | - | 3 | 108 | 0.00% |
| ON240119C00050000 | 2022-08-03 11:19AM EST | 50.00 | 25.95 | 25.40 | 25.90 | 0.00 | - | 1 | 392 | 0.00% |
| ON240119C00055000 | 2022-08-11 9:03AM EST | 55.00 | 23.32 | 22.40 | 22.80 | +3.63 | +18.44% | 2 | 455 | 0.00% |
| ON240119C00060000 | 2022-08-11 11:02AM EST | 60.00 | 19.48 | 19.50 | 20.00 | +2.68 | +15.95% | 4 | 8,362 | 0.00% |
| ON240119C00065000 | 2022-08-10 2:59PM EST | 65.00 | 16.80 | 17.10 | 17.50 | +1.88 | +12.60% | 5 | 754 | 26.21% |
| ON240119C00070000 | 2022-08-11 9:51AM EST | 70.00 | 15.70 | 14.90 | 15.30 | +3.08 | +24.41% | 9 | 1,197 | 31.49% |
| ON240119C00075000 | 2022-08-10 8:34AM EST | 75.00 | 11.50 | 13.00 | 13.50 | +0.80 | +7.48% | 1 | 685 | 35.13% |
| ON240119C00080000 | 2022-08-11 11:16AM EST | 80.00 | 10.98 | 11.20 | 11.50 | +1.61 | +17.18% | 6 | 197 | 36.35% |
| ON240119C00085000 | 2022-08-08 12:58PM EST | 85.00 | 9.93 | 9.60 | 10.10 | 0.00 | - | 2 | 99 | 38.29% |
| ON240119C00090000 | 2022-08-09 2:01PM EST | 90.00 | 6.97 | 8.30 | 8.70 | 0.00 | - | 1 | 164 | 39.25% |
| ON240119C00095000 | 2022-08-09 2:11PM EST | 95.00 | 6.10 | 7.10 | 7.60 | 0.00 | - | 10 | 42 | 40.38% |
| ON240119C00100000 | 2022-08-11 10:38AM EST | 100.00 | 6.26 | 6.10 | 6.40 | +0.96 | +18.11% | 5 | 519 | 40.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119P00025000 | 2022-08-01 8:38AM EST | 25.00 | 0.90 | 0.55 | 1.30 | 0.00 | - | 2 | 70 | 78.91% |
| ON240119P00028000 | 2022-08-01 10:39AM EST | 28.00 | 1.45 | 0.85 | 1.60 | 0.00 | - | 1 | 16 | 76.83% |
| ON240119P00030000 | 2022-08-09 11:35AM EST | 30.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 1 | 89 | 76.83% |
| ON240119P00033000 | 2022-08-09 10:17AM EST | 33.00 | 2.34 | 1.85 | 2.10 | 0.00 | - | 2 | 19 | 75.20% |
| ON240119P00035000 | 2022-08-08 2:42PM EST | 35.00 | 2.38 | 2.20 | 2.50 | 0.00 | - | 1 | 45 | 74.76% |
| ON240119P00038000 | 2022-08-09 10:50AM EST | 38.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 8 | 14 | 74.04% |
| ON240119P00040000 | 2022-08-04 9:57AM EST | 40.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 10 | 52 | 72.90% |
| ON240119P00043000 | 2022-07-19 2:53PM EST | 43.00 | 5.80 | 4.00 | 4.30 | 0.00 | - | 3 | 460 | 72.56% |
| ON240119P00045000 | 2022-08-05 8:37AM EST | 45.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 2 | 120 | 71.79% |
| ON240119P00047000 | 2022-08-02 11:09AM EST | 47.00 | 5.30 | 5.10 | 5.40 | 0.00 | - | 8 | 37 | 71.46% |
| ON240119P00050000 | 2022-08-09 2:44PM EST | 50.00 | 6.70 | 6.00 | 6.30 | 0.00 | - | 18 | 290 | 70.59% |
| ON240119P00055000 | 2022-08-11 11:49AM EST | 55.00 | 8.00 | 7.80 | 8.10 | -0.72 | -8.26% | 6 | 228 | 69.82% |
| ON240119P00060000 | 2022-08-10 1:10PM EST | 60.00 | 10.20 | 9.90 | 10.20 | +0.31 | +3.13% | 4 | 356 | 69.40% |
| ON240119P00065000 | 2022-08-08 12:10PM EST | 65.00 | 12.10 | 12.20 | 12.60 | 0.00 | - | 7 | 119 | 69.07% |
| ON240119P00070000 | 2022-07-20 12:38PM EST | 70.00 | 18.50 | 14.90 | 15.30 | 0.00 | - | - | 27 | 69.24% |
| ON240119P00075000 | 2022-08-02 2:04PM EST | 75.00 | 18.30 | 17.70 | 18.20 | 0.00 | - | 1 | 1 | 69.19% |
| ON240119P00080000 | 2022-08-02 12:08PM EST | 80.00 | 20.60 | 20.90 | 21.20 | 0.00 | - | 2 | 2 | 69.34% |
| ON240119P00085000 | 2022-08-02 11:06AM EST | 85.00 | 24.51 | 24.20 | 24.70 | 0.00 | - | 1 | 3 | 69.89% |
| ON240119P00090000 | 2022-08-11 9:21AM EST | 90.00 | 27.30 | 27.80 | 28.30 | -2.05 | -6.98% | 78 | 1 | 70.56% |
| ON240119P00100000 | 2022-08-01 10:05AM EST | 100.00 | 37.40 | 35.80 | 36.20 | 0.00 | - | - | 2 | 72.93% |
© 2023 Yahoo. All rights reserved.
