ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527C00050000 | 2022-05-17 3:31PM EDT | 50.00 | 7.08 | 6.40 | 7.70 | 0.00 | - | 4 | 10 | 90.63% |
| ON220527C00051000 | 2022-05-18 12:07PM EDT | 51.00 | 6.33 | 5.70 | 6.10 | 0.00 | - | 1 | 21 | 72.66% |
| ON220527C00052000 | 2022-05-20 3:37PM EDT | 52.00 | 4.27 | 4.80 | 5.20 | -1.13 | -20.93% | 1 | 27 | 68.16% |
| ON220527C00053000 | 2022-05-20 2:49PM EDT | 53.00 | 2.70 | 4.10 | 4.40 | -1.90 | -41.30% | 82 | 139 | 68.75% |
| ON220527C00054000 | 2022-05-20 3:20PM EDT | 54.00 | 2.18 | 3.30 | 3.60 | -2.22 | -50.45% | 12 | 23 | 64.99% |
| ON220527C00055000 | 2022-05-20 3:54PM EDT | 55.00 | 2.50 | 2.60 | 3.00 | -0.25 | -9.09% | 34 | 67 | 64.50% |
| ON220527C00056000 | 2022-05-20 3:29PM EDT | 56.00 | 1.55 | 2.05 | 2.25 | -0.77 | -33.19% | 14 | 103 | 61.52% |
| ON220527C00057000 | 2022-05-20 3:56PM EDT | 57.00 | 1.56 | 1.50 | 1.75 | +0.01 | +0.65% | 147 | 147 | 60.06% |
| ON220527C00058000 | 2022-05-20 3:59PM EDT | 58.00 | 1.17 | 1.15 | 1.30 | +0.02 | +1.74% | 219 | 248 | 60.01% |
| ON220527C00059000 | 2022-05-20 3:58PM EDT | 59.00 | 0.80 | 0.75 | 0.95 | -0.15 | -15.79% | 200 | 40 | 58.01% |
| ON220527C00060000 | 2022-05-20 3:55PM EDT | 60.00 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 77 | 202 | 56.74% |
| ON220527C00061000 | 2022-05-20 10:26AM EDT | 61.00 | 0.42 | 0.30 | 0.45 | -0.05 | -10.64% | 1 | 175 | 55.66% |
| ON220527C00062000 | 2022-05-19 12:02PM EDT | 62.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1 | 97 | 55.76% |
| ON220527C00063000 | 2022-05-20 3:49PM EDT | 63.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 77 | 338 | 54.69% |
| ON220527C00064000 | 2022-05-18 11:06AM EDT | 64.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 68 | 58.20% |
| ON220527C00065000 | 2022-05-19 3:02PM EDT | 65.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 71 | 66.21% |
| ON220527C00066000 | 2022-05-20 3:50PM EDT | 66.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 25 | 46 | 62.50% |
| ON220527C00070000 | 2022-05-10 3:02PM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 97.46% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527P00035000 | 2022-05-16 12:13AM EDT | 35.00 | 0.10 | - | 0.05 | 0.00 | - | - | 1 | 158.59% |
| ON220527P00040000 | 2022-05-02 10:45AM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 172.27% |
| ON220527P00045000 | 2022-05-20 3:50PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 25 | 121 | 82.42% |
| ON220527P00046000 | 2022-05-19 9:30AM EDT | 46.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 3 | 88.87% |
| ON220527P00047000 | 2022-05-20 2:19PM EDT | 47.00 | 0.22 | 0.05 | 0.25 | +0.04 | +22.22% | 2 | 16 | 84.38% |
| ON220527P00048000 | 2022-05-20 2:12PM EDT | 48.00 | 0.28 | 0.10 | 0.25 | +0.14 | +100.00% | 4 | 43 | 79.30% |
| ON220527P00049000 | 2022-05-18 10:30AM EDT | 49.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 35 | 73.63% |
| ON220527P00050000 | 2022-05-20 2:52PM EDT | 50.00 | 0.56 | 0.20 | 0.30 | +0.05 | +9.80% | 60 | 95 | 69.34% |
| ON220527P00051000 | 2022-05-20 2:03PM EDT | 51.00 | 0.43 | 0.30 | 0.45 | -0.22 | -33.85% | 9 | 110 | 68.85% |
| ON220527P00052000 | 2022-05-20 3:36PM EDT | 52.00 | 0.75 | 0.50 | 0.60 | +0.25 | +50.00% | 89 | 61 | 68.65% |
| ON220527P00053000 | 2022-05-20 3:24PM EDT | 53.00 | 0.76 | 0.65 | 0.80 | -0.29 | -27.62% | 21 | 67 | 66.02% |
| ON220527P00054000 | 2022-05-20 3:16PM EDT | 54.00 | 1.70 | 0.85 | 1.10 | +0.15 | +9.68% | 66 | 75 | 64.45% |
| ON220527P00055000 | 2022-05-20 3:50PM EDT | 55.00 | 1.50 | 1.20 | 1.45 | +0.20 | +15.38% | 51 | 191 | 63.97% |
| ON220527P00056000 | 2022-05-20 3:38PM EDT | 56.00 | 2.09 | 1.55 | 1.90 | +0.19 | +10.00% | 45 | 53 | 62.70% |
| ON220527P00057000 | 2022-05-20 3:35PM EDT | 57.00 | 2.27 | 2.05 | 2.35 | -0.28 | -10.98% | 41 | 215 | 61.23% |
| ON220527P00058000 | 2022-05-20 3:32PM EDT | 58.00 | 3.60 | 2.60 | 2.95 | +0.37 | +11.46% | 15 | 36 | 60.35% |
| ON220527P00059000 | 2022-05-18 2:43PM EDT | 59.00 | 4.05 | 3.20 | 3.60 | 0.00 | - | 3 | 22 | 58.40% |
| ON220527P00060000 | 2022-05-20 3:12PM EDT | 60.00 | 6.01 | 3.90 | 4.40 | +1.97 | +48.76% | 8 | 30 | 58.20% |
| ON220527P00061000 | 2022-05-11 11:37AM EDT | 61.00 | 3.60 | 4.60 | 5.30 | 0.00 | - | 5 | 7 | 57.42% |
| ON220527P00062000 | 2022-05-20 3:41PM EDT | 62.00 | 6.40 | 5.60 | 6.00 | -1.48 | -18.78% | 6 | 4 | 56.45% |
| ON220527P00063000 | 2022-04-27 11:08AM EDT | 63.00 | 5.66 | 6.40 | 7.10 | -6.50 | -53.45% | 1 | 22 | 59.57% |
| ON220527P00064000 | 2022-05-17 10:48AM EDT | 64.00 | 7.50 | 7.40 | 8.00 | 0.00 | - | 13 | 28 | 61.52% |
| ON220527P00065000 | 2022-05-20 3:59PM EDT | 65.00 | 8.62 | 7.60 | 9.20 | -0.08 | -0.92% | 2 | 15 | 99.22% |
| ON220527P00066000 | 2022-05-19 11:45AM EDT | 66.00 | 9.15 | 9.20 | 10.30 | 0.00 | - | 1 | 1 | 77.34% |
© 2022 Yahoo. All rights reserved.
