ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602C00060000 | 2023-05-24 10:38AM EDT | 60.00 | 19.25 | 24.25 | 24.65 | 0.00 | - | 7 | 6 | 0.00% |
| ON230602C00061000 | 2023-05-30 2:29PM EDT | 61.00 | 23.20 | 23.10 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| ON230602C00062000 | 2023-05-26 9:31AM EDT | 62.00 | 21.45 | 22.15 | 22.60 | 0.00 | - | 1 | 3 | 0.00% |
| ON230602C00064000 | 2023-05-23 1:31PM EDT | 64.00 | 19.05 | 20.05 | 20.65 | 0.00 | - | - | 1 | 0.00% |
| ON230602C00065000 | 2023-05-26 11:14AM EDT | 65.00 | 20.32 | 19.05 | 19.75 | 0.00 | - | 1 | 12 | 0.00% |
| ON230602C00066000 | 2023-05-23 12:58PM EDT | 66.00 | 16.70 | 18.20 | 18.55 | 0.00 | - | 3 | 4 | 0.00% |
| ON230602C00067000 | 2023-05-26 11:45AM EDT | 67.00 | 18.50 | 17.25 | 17.60 | 0.00 | - | 2 | 1 | 0.00% |
| ON230602C00068000 | 2023-05-31 3:54PM EDT | 68.00 | 16.30 | 16.10 | 16.60 | 0.00 | - | 2 | 7 | 0.00% |
| ON230602C00069000 | 2023-05-26 11:04AM EDT | 69.00 | 16.70 | 15.40 | 15.75 | 0.00 | - | 1 | 7 | 0.00% |
| ON230602C00070000 | 2023-05-30 3:53PM EDT | 70.00 | 13.61 | 14.20 | 14.60 | 0.00 | - | 18 | 15 | 0.00% |
| ON230602C00071000 | 2023-05-30 9:32AM EDT | 71.00 | 17.50 | 13.25 | 13.80 | 0.00 | - | 2 | 11 | 0.00% |
| ON230602C00072000 | 2023-05-25 11:53AM EDT | 72.00 | 9.25 | 12.35 | 12.60 | 0.00 | - | 1 | 4 | 0.00% |
| ON230602C00073000 | 2023-06-01 9:36AM EDT | 73.00 | 11.45 | 11.10 | 11.65 | +0.20 | +1.78% | 2 | 5 | 0.00% |
| ON230602C00074000 | 2023-05-31 3:54PM EDT | 74.00 | 10.30 | 10.30 | 10.60 | 0.00 | - | 1 | 12 | 0.00% |
| ON230602C00075000 | 2023-05-31 3:06PM EDT | 75.00 | 8.93 | 9.20 | 9.50 | 0.00 | - | 6 | 26 | 0.00% |
| ON230602C00076000 | 2023-05-30 12:40PM EDT | 76.00 | 9.03 | 8.15 | 8.55 | 0.00 | - | 2 | 11 | 0.00% |
| ON230602C00077000 | 2023-05-31 9:36AM EDT | 77.00 | 6.97 | 7.15 | 7.60 | 0.00 | - | 2 | 39 | 0.00% |
| ON230602C00078000 | 2023-05-31 3:30PM EDT | 78.00 | 6.25 | 6.25 | 6.60 | 0.00 | - | 2 | 70 | 0.00% |
| ON230602C00079000 | 2023-05-31 3:18PM EDT | 79.00 | 5.05 | 5.15 | 5.45 | 0.00 | - | 24 | 41 | 0.00% |
| ON230602C00080000 | 2023-06-01 9:30AM EDT | 80.00 | 4.91 | 4.55 | 4.60 | +0.26 | +5.59% | 2 | 114 | 0.00% |
| ON230602C00081000 | 2023-05-31 9:34AM EDT | 81.00 | 3.21 | 3.30 | 3.60 | 0.00 | - | 5 | 300 | 0.00% |
| ON230602C00082000 | 2023-05-31 2:08PM EDT | 82.00 | 2.48 | 2.59 | 2.89 | 0.00 | - | 49 | 379 | 0.00% |
| ON230602C00083000 | 2023-05-31 3:54PM EDT | 83.00 | 2.08 | 1.90 | 2.29 | 0.00 | - | 193 | 216 | 42.97% |
| ON230602C00084000 | 2023-06-01 9:30AM EDT | 84.00 | 1.67 | 1.30 | 1.51 | +0.23 | +15.97% | 2 | 515 | 39.36% |
| ON230602C00085000 | 2023-05-31 3:57PM EDT | 85.00 | 0.83 | 0.89 | 1.02 | 0.00 | - | 317 | 355 | 42.24% |
| ON230602C00086000 | 2023-06-01 9:34AM EDT | 86.00 | 0.66 | 0.55 | 0.69 | +0.11 | +20.00% | 2 | 254 | 45.61% |
| ON230602C00087000 | 2023-06-01 9:38AM EDT | 87.00 | 0.42 | 0.37 | 0.45 | +0.08 | +23.53% | 41 | 520 | 47.95% |
| ON230602C00088000 | 2023-05-31 3:42PM EDT | 88.00 | 0.33 | 0.23 | 0.31 | 0.00 | - | 129 | 388 | 51.47% |
| ON230602C00089000 | 2023-05-31 3:56PM EDT | 89.00 | 0.22 | 0.14 | 0.20 | 0.00 | - | 2,686 | 2,537 | 51.17% |
| ON230602C00090000 | 2023-06-01 9:30AM EDT | 90.00 | 0.17 | 0.11 | 0.16 | -0.02 | -10.53% | 20 | 2,921 | 56.25% |
| ON230602C00091000 | 2023-05-31 10:25AM EDT | 91.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 10 | 110 | 60.55% |
| ON230602C00092000 | 2023-05-31 3:16PM EDT | 92.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 38 | 91 | 64.26% |
| ON230602C00093000 | 2023-05-31 3:36PM EDT | 93.00 | 0.04 | 0.02 | 0.34 | 0.00 | - | 8 | 57 | 84.38% |
| ON230602C00094000 | 2023-05-31 1:04PM EDT | 94.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 2 | 31 | 87.50% |
| ON230602C00095000 | 2023-06-01 9:33AM EDT | 95.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 10 | 945 | 76.56% |
| ON230602C00096000 | 2023-05-31 9:33AM EDT | 96.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 21 | 80.86% |
| ON230602C00097000 | 2023-05-30 9:40AM EDT | 97.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 3 | 2 | 85.16% |
| ON230602C00098000 | 2023-06-01 9:30AM EDT | 98.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 24 | 88.28% |
| ON230602C00100000 | 2023-05-30 1:09PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 19 | 96.88% |
| ON230602C00105000 | 2023-05-30 9:47AM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 120.31% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602P00045000 | 2023-05-02 10:21AM EDT | 45.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 357.81% |
| ON230602P00050000 | 2023-05-31 9:30AM EDT | 50.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 307.81% |
| ON230602P00055000 | 2023-05-05 12:43PM EDT | 55.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 76 | 245.31% |
| ON230602P00060000 | 2023-05-30 1:28PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 181.25% |
| ON230602P00062000 | 2023-05-25 10:44AM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 15 | 165.63% |
| ON230602P00063000 | 2023-05-01 1:45PM EDT | 63.00 | 0.33 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 175.00% |
| ON230602P00064000 | 2023-05-22 9:30AM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 150.00% |
| ON230602P00065000 | 2023-05-30 3:10PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 50 | 143.75% |
| ON230602P00066000 | 2023-04-28 3:54PM EDT | 66.00 | 1.95 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 153.91% |
| ON230602P00067000 | 2023-05-12 9:55AM EDT | 67.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 128.13% |
| ON230602P00068000 | 2023-05-26 12:11PM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 19 | 121.88% |
| ON230602P00069000 | 2023-05-26 9:40AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 114.06% |
| ON230602P00070000 | 2023-05-26 12:12PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 107.81% |
| ON230602P00071000 | 2023-05-26 10:27AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 100.00% |
| ON230602P00072000 | 2023-05-26 12:29PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 93.75% |
| ON230602P00073000 | 2023-05-31 11:32AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 59 | 85.94% |
| ON230602P00074000 | 2023-05-31 3:01PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 79.69% |
| ON230602P00075000 | 2023-05-31 3:01PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,044 | 71.88% |
| ON230602P00076000 | 2023-05-31 9:30AM EDT | 76.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 3 | 159 | 62.50% |
| ON230602P00077000 | 2023-05-31 12:10PM EDT | 77.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 63 | 238 | 60.94% |
| ON230602P00078000 | 2023-05-31 3:01PM EDT | 78.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 183 | 60.16% |
| ON230602P00079000 | 2023-05-31 12:20PM EDT | 79.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 17 | 335 | 60.94% |
| ON230602P00080000 | 2023-06-01 9:34AM EDT | 80.00 | 0.09 | 0.07 | 0.13 | -0.07 | -43.75% | 7 | 652 | 54.30% |
| ON230602P00081000 | 2023-05-31 3:46PM EDT | 81.00 | 0.26 | 0.15 | 0.21 | 0.00 | - | 45 | 182 | 52.93% |
| ON230602P00082000 | 2023-05-31 3:54PM EDT | 82.00 | 0.48 | 0.28 | 0.40 | 0.00 | - | 79 | 339 | 53.42% |
| ON230602P00083000 | 2023-06-01 9:38AM EDT | 83.00 | 0.58 | 0.50 | 0.65 | -0.36 | -38.30% | 4 | 216 | 53.22% |
| ON230602P00084000 | 2023-06-01 9:30AM EDT | 84.00 | 0.84 | 0.91 | 1.08 | -0.33 | -28.21% | 12 | 393 | 56.45% |
| ON230602P00085000 | 2023-05-31 3:58PM EDT | 85.00 | 2.04 | 1.42 | 1.64 | 0.00 | - | 93 | 321 | 59.38% |
| ON230602P00086000 | 2023-05-31 3:41PM EDT | 86.00 | 2.35 | 2.10 | 2.41 | 0.00 | - | 84 | 128 | 65.72% |
| ON230602P00087000 | 2023-05-31 3:54PM EDT | 87.00 | 3.20 | 2.80 | 3.15 | 0.00 | - | 6 | 94 | 68.56% |
| ON230602P00088000 | 2023-05-30 2:26PM EDT | 88.00 | 4.35 | 3.70 | 3.95 | 0.00 | - | 98 | 99 | 74.51% |
| ON230602P00089000 | 2023-05-30 10:04AM EDT | 89.00 | 3.70 | 4.45 | 4.80 | 0.00 | - | 8 | 12 | 75.59% |
| ON230602P00090000 | 2023-05-31 9:30AM EDT | 90.00 | 7.60 | 5.40 | 5.75 | 0.00 | - | 1 | 93 | 83.01% |
| ON230602P00091000 | 2023-05-31 10:09AM EDT | 91.00 | 8.00 | 6.65 | 6.95 | 0.00 | - | 1 | 35 | 106.25% |
| ON230602P00092000 | 2023-05-26 11:55AM EDT | 92.00 | 7.00 | 7.55 | 8.00 | 0.00 | - | 6 | 6 | 114.65% |
| ON230602P00093000 | 2023-05-30 9:32AM EDT | 93.00 | 5.15 | 8.35 | 8.95 | 0.00 | - | 6 | 6 | 116.21% |
| ON230602P00096000 | 2023-05-30 3:02PM EDT | 96.00 | 11.80 | 11.35 | 11.95 | 0.00 | - | 1 | 0 | 141.99% |
| ON230602P00097000 | 2023-05-30 10:30AM EDT | 97.00 | 12.50 | 12.40 | 12.85 | 0.00 | - | 2 | 0 | 148.24% |
| ON230602P00098000 | 2023-05-31 12:02PM EDT | 98.00 | 14.55 | 13.20 | 13.70 | 0.00 | - | 1 | 0 | 141.02% |
| ON230602P00100000 | 2023-05-26 11:04AM EDT | 100.00 | 14.40 | 15.40 | 15.80 | 0.00 | - | 2 | 0 | 169.34% |
© 2023 Yahoo. All rights reserved.