ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220930C00055000 | 2022-09-23 10:06AM EDT | 55.00 | 7.50 | 8.10 | 8.70 | -5.25 | -41.18% | 1 | 10 | 70.70% |
| ON220930C00056000 | 2022-09-23 9:38AM EDT | 56.00 | 7.30 | 7.10 | 7.90 | +7.30 | - | 6 | 0 | 74.80% |
| ON220930C00057000 | 2022-09-23 9:58AM EDT | 57.00 | 5.60 | 6.50 | 7.00 | -8.30 | -59.71% | 5 | 1 | 84.57% |
| ON220930C00058000 | 2022-09-23 3:50PM EDT | 58.00 | 5.50 | 5.30 | 6.00 | +5.50 | - | 4 | 0 | 68.65% |
| ON220930C00059000 | 2022-09-23 9:51AM EDT | 59.00 | 4.20 | 4.70 | 5.30 | -6.25 | -59.81% | 36 | 5 | 77.34% |
| ON220930C00060000 | 2022-09-23 3:50PM EDT | 60.00 | 4.00 | 4.10 | 4.40 | -4.79 | -54.49% | 12 | 9 | 76.86% |
| ON220930C00061000 | 2022-09-23 3:50PM EDT | 61.00 | 3.30 | 3.40 | 3.80 | -4.75 | -59.01% | 9 | 0 | 77.93% |
| ON220930C00062000 | 2022-09-23 3:50PM EDT | 62.00 | 2.65 | 2.80 | 3.00 | -1.75 | -39.77% | 66 | 6 | 74.61% |
| ON220930C00063000 | 2022-09-23 3:57PM EDT | 63.00 | 2.20 | 2.20 | 2.40 | -1.30 | -37.14% | 99 | 7 | 72.66% |
| ON220930C00064000 | 2022-09-23 3:37PM EDT | 64.00 | 1.68 | 1.70 | 1.90 | -1.12 | -40.00% | 36 | 10 | 71.58% |
| ON220930C00065000 | 2022-09-23 3:57PM EDT | 65.00 | 1.35 | 1.25 | 1.45 | -0.60 | -30.77% | 152 | 58 | 69.73% |
| ON220930C00066000 | 2022-09-23 3:59PM EDT | 66.00 | 1.10 | 0.95 | 1.10 | -0.90 | -45.00% | 70 | 41 | 69.63% |
| ON220930C00067000 | 2022-09-23 2:27PM EDT | 67.00 | 0.61 | 0.65 | 0.80 | -0.74 | -54.81% | 7 | 120 | 67.97% |
| ON220930C00068000 | 2022-09-23 3:51PM EDT | 68.00 | 0.52 | 0.45 | 0.60 | -0.73 | -58.40% | 36 | 85 | 67.97% |
| ON220930C00069000 | 2022-09-23 3:52PM EDT | 69.00 | 0.37 | 0.30 | 0.45 | -0.30 | -44.78% | 8 | 77 | 68.07% |
| ON220930C00070000 | 2022-09-23 3:50PM EDT | 70.00 | 0.27 | 0.20 | 0.35 | -0.33 | -55.00% | 84 | 212 | 68.95% |
| ON220930C00071000 | 2022-09-23 3:52PM EDT | 71.00 | 0.17 | 0.10 | 0.25 | -0.26 | -60.47% | 44 | 145 | 67.58% |
| ON220930C00072000 | 2022-09-23 3:44PM EDT | 72.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 17 | 507 | 71.29% |
| ON220930C00073000 | 2022-09-23 3:01PM EDT | 73.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 17 | 101 | 71.09% |
| ON220930C00074000 | 2022-09-23 3:12PM EDT | 74.00 | 0.30 | 0.00 | 0.30 | +0.04 | +15.38% | 21 | 53 | 82.81% |
| ON220930C00075000 | 2022-09-23 10:23AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 12 | 167 | 77.34% |
| ON220930C00076000 | 2022-09-23 10:09AM EDT | 76.00 | 0.17 | 0.00 | 0.20 | -0.04 | -19.05% | 1 | 243 | 86.72% |
| ON220930C00077000 | 2022-09-23 3:08PM EDT | 77.00 | 0.20 | 0.00 | 0.20 | +0.08 | +66.67% | 20 | 139 | 91.60% |
| ON220930C00078000 | 2022-09-22 1:51PM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 126.66% |
| ON220930C00079000 | 2022-09-22 3:26PM EDT | 79.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 90.63% |
| ON220930C00080000 | 2022-09-22 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 137.79% |
| ON220930C00081000 | 2022-09-22 3:26PM EDT | 81.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 143.16% |
| ON220930C00082000 | 2022-09-19 10:05AM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 16 | 148.44% |
| ON220930C00083000 | 2022-09-21 11:03AM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 773 | 816 | 153.52% |
| ON220930C00084000 | 2022-09-22 11:49AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 101.56% |
| ON220930C00085000 | 2022-09-09 9:48AM EDT | 85.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 163.48% |
| ON220930C00086000 | 2022-09-01 12:33PM EDT | 86.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 168.36% |
| ON220930C00087000 | 2022-08-29 11:51AM EDT | 87.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 6 | 5 | 173.24% |
| ON220930C00088000 | 2022-08-26 3:22PM EDT | 88.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 177.73% |
| ON220930C00089000 | 2022-09-15 9:59AM EDT | 89.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 9 | 182.42% |
| ON220930C00090000 | 2022-09-23 3:23PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 25 | 322 | 122.66% |
| ON220930C00095000 | 2022-09-22 2:20PM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 98 | 159.38% |
| ON220930C00100000 | 2022-09-19 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 19 | 228.13% |
| ON220930C00105000 | 2022-09-19 11:10AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 246.48% |
| ON220930C00110000 | 2022-09-21 2:41PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 181.25% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220930P00035000 | 2022-09-19 10:52AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 25 | 246.88% |
| ON220930P00040000 | 2022-09-22 2:41PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 1,310 | 162.50% |
| ON220930P00045000 | 2022-09-23 11:19AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1 | 125.00% |
| ON220930P00050000 | 2022-09-22 12:34PM EDT | 50.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 6 | 126.95% |
| ON220930P00054000 | 2022-09-23 9:30AM EDT | 54.00 | 0.15 | 0.10 | 0.30 | +0.05 | +50.00% | 1 | 23 | 92.58% |
| ON220930P00055000 | 2022-09-23 2:16PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 2 | 17 | 88.87% |
| ON220930P00056000 | 2022-09-23 3:51PM EDT | 56.00 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 22 | 20 | 86.13% |
| ON220930P00057000 | 2022-09-23 1:56PM EDT | 57.00 | 0.50 | 0.35 | 0.50 | +0.40 | +400.00% | 1 | 24 | 83.59% |
| ON220930P00058000 | 2022-09-23 3:47PM EDT | 58.00 | 0.55 | 0.50 | 0.65 | +0.15 | +37.50% | 64 | 795 | 82.23% |
| ON220930P00059000 | 2022-09-23 3:04PM EDT | 59.00 | 0.90 | 0.65 | 0.80 | +0.45 | +100.00% | 11 | 45 | 79.00% |
| ON220930P00060000 | 2022-09-23 3:14PM EDT | 60.00 | 1.10 | 0.90 | 1.05 | +0.55 | +100.00% | 19 | 107 | 78.32% |
| ON220930P00061000 | 2022-09-23 3:42PM EDT | 61.00 | 1.25 | 1.15 | 1.35 | +0.22 | +21.36% | 51 | 78 | 76.37% |
| ON220930P00062000 | 2022-09-23 3:49PM EDT | 62.00 | 1.65 | 1.50 | 1.65 | +0.60 | +57.14% | 115 | 76 | 74.12% |
| ON220930P00063000 | 2022-09-23 3:54PM EDT | 63.00 | 2.00 | 1.95 | 2.10 | +0.80 | +66.67% | 71 | 87 | 73.83% |
| ON220930P00064000 | 2022-09-23 3:00PM EDT | 64.00 | 3.15 | 2.45 | 2.75 | +1.45 | +85.29% | 13 | 73 | 75.34% |
| ON220930P00065000 | 2022-09-23 3:50PM EDT | 65.00 | 3.20 | 2.95 | 3.20 | +1.10 | +52.38% | 67 | 172 | 70.90% |
| ON220930P00066000 | 2022-09-23 3:36PM EDT | 66.00 | 4.00 | 3.60 | 4.00 | +1.54 | +62.60% | 16 | 56 | 72.85% |
| ON220930P00067000 | 2022-09-23 3:16PM EDT | 67.00 | 4.84 | 4.30 | 4.80 | +1.84 | +61.33% | 5 | 127 | 73.58% |
| ON220930P00068000 | 2022-09-22 3:27PM EDT | 68.00 | 3.72 | 5.10 | 5.50 | 0.00 | - | 18 | 77 | 71.97% |
| ON220930P00069000 | 2022-09-23 3:50PM EDT | 69.00 | 6.50 | 5.90 | 6.60 | +1.80 | +38.30% | 3 | 134 | 78.03% |
| ON220930P00070000 | 2022-09-23 10:27AM EDT | 70.00 | 8.48 | 6.80 | 7.30 | +3.31 | +64.02% | 2 | 104 | 74.61% |
| ON220930P00071000 | 2022-09-23 3:21PM EDT | 71.00 | 8.45 | 7.70 | 8.30 | +2.70 | +46.96% | 1 | 107 | 78.32% |
| ON220930P00072000 | 2022-09-23 2:43PM EDT | 72.00 | 9.90 | 8.50 | 9.50 | +2.90 | +41.43% | 5 | 72 | 84.96% |
| ON220930P00073000 | 2022-09-21 3:50PM EDT | 73.00 | 5.10 | 9.50 | 10.30 | 0.00 | - | 3 | 12 | 83.20% |
| ON220930P00074000 | 2022-09-21 2:43PM EDT | 74.00 | 4.40 | 10.50 | 11.30 | 0.00 | - | 2 | 6 | 89.06% |
| ON220930P00075000 | 2022-09-22 11:10AM EDT | 75.00 | 9.60 | 11.50 | 12.10 | 0.00 | - | 1 | 16 | 83.01% |
| ON220930P00076000 | 2022-09-23 12:27PM EDT | 76.00 | 13.95 | 12.40 | 13.50 | +3.75 | +36.76% | 1 | 2 | 105.27% |
| ON220930P00077000 | 2022-09-06 9:30AM EDT | 77.00 | 10.80 | 13.50 | 14.30 | 0.00 | - | 10 | 10 | 105.86% |
| ON220930P00078000 | 2022-09-21 2:50PM EDT | 78.00 | 7.60 | 14.30 | 15.70 | +7.60 | - | - | 2 | 121.09% |
| ON220930P00079000 | 2022-09-22 2:53PM EDT | 79.00 | 14.40 | 15.50 | 16.20 | +14.40 | - | - | 2 | 110.16% |
| ON220930P00080000 | 2022-09-20 12:40PM EDT | 80.00 | 11.90 | 16.50 | 17.20 | +11.90 | - | - | 1 | 115.23% |
| ON220930P00083000 | 2022-09-23 1:58PM EDT | 83.00 | 20.60 | 19.50 | 20.40 | +20.60 | - | 6 | 0 | 141.99% |
| ON220930P00087000 | 2022-08-26 10:09AM EDT | 87.00 | 12.50 | 23.30 | 24.30 | 0.00 | - | 1 | 0 | 137.89% |
| ON220930P00088000 | 2022-09-20 2:21PM EDT | 88.00 | 19.50 | 24.40 | 25.80 | +19.50 | - | - | 1 | 181.25% |
| ON220930P00110000 | 2022-08-25 10:45AM EDT | 110.00 | 34.70 | 46.30 | 47.40 | 0.00 | - | 1 | 0 | 228.91% |
© 2022 Yahoo. All rights reserved.
