ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220916C00030000 | 2022-06-15 3:06PM EDT | 30.00 | 28.60 | 17.30 | 17.70 | 0.00 | - | 3 | 33 | 77.30% |
| ON220916C00035000 | 2022-06-28 1:38PM EDT | 35.00 | 18.80 | 12.80 | 13.30 | 0.00 | - | 1 | 10 | 68.51% |
| ON220916C00040000 | 2022-06-06 10:47AM EDT | 40.00 | 27.20 | 9.00 | 9.40 | 0.00 | - | 15 | 19 | 63.97% |
| ON220916C00045000 | 2022-07-01 3:55PM EDT | 45.00 | 5.90 | 5.90 | 6.10 | -2.96 | -33.41% | 73 | 72 | 59.94% |
| ON220916C00050000 | 2022-07-01 2:02PM EDT | 50.00 | 3.60 | 3.50 | 3.70 | -2.00 | -35.71% | 14 | 152 | 56.79% |
| ON220916C00055000 | 2022-07-01 3:59PM EDT | 55.00 | 1.96 | 1.90 | 2.05 | -1.64 | -45.56% | 439 | 613 | 54.25% |
| ON220916C00060000 | 2022-07-01 3:43PM EDT | 60.00 | 1.10 | 1.00 | 1.15 | -0.79 | -41.80% | 613 | 1,404 | 53.66% |
| ON220916C00065000 | 2022-07-01 3:58PM EDT | 65.00 | 0.53 | 0.50 | 0.60 | -0.53 | -50.00% | 10 | 1,068 | 52.98% |
| ON220916C00070000 | 2022-07-01 1:37PM EDT | 70.00 | 0.40 | 0.25 | 0.40 | -0.20 | -33.33% | 2 | 893 | 54.39% |
| ON220916C00075000 | 2022-07-01 1:11PM EDT | 75.00 | 0.17 | 0.15 | 0.30 | -0.23 | -57.50% | 21 | 1,633 | 57.18% |
| ON220916C00080000 | 2022-06-30 3:00PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 564 | 58.98% |
| ON220916C00085000 | 2022-06-29 3:58PM EDT | 85.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 90 | 67.38% |
| ON220916C00090000 | 2022-06-02 3:58PM EDT | 90.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 80.76% |
| ON220916C00095000 | 2022-05-24 11:47AM EDT | 95.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 85.79% |
| ON220916C00100000 | 2022-06-24 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 67.58% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220916P00030000 | 2022-07-01 10:34AM EDT | 30.00 | 0.55 | 0.50 | 0.60 | +0.44 | +400.00% | 2 | 20 | 73.63% |
| ON220916P00035000 | 2022-07-01 2:04PM EDT | 35.00 | 1.10 | 1.05 | 1.15 | +0.21 | +23.60% | 11 | 61 | 66.16% |
| ON220916P00040000 | 2022-07-01 3:53PM EDT | 40.00 | 2.20 | 2.15 | 2.25 | +0.50 | +29.41% | 7 | 116 | 61.62% |
| ON220916P00045000 | 2022-07-01 3:32PM EDT | 45.00 | 3.90 | 3.90 | 4.10 | +0.95 | +32.20% | 7 | 2,412 | 58.01% |
| ON220916P00050000 | 2022-07-01 2:02PM EDT | 50.00 | 6.41 | 6.50 | 6.70 | +1.61 | +33.54% | 25 | 796 | 54.92% |
| ON220916P00055000 | 2022-07-01 1:55PM EDT | 55.00 | 9.64 | 9.80 | 10.20 | +1.49 | +18.28% | 22 | 4,301 | 52.47% |
| ON220916P00060000 | 2022-07-01 10:25AM EDT | 60.00 | 13.70 | 13.90 | 14.30 | +2.54 | +22.76% | 4 | 3,626 | 51.32% |
| ON220916P00065000 | 2022-06-23 12:33PM EDT | 65.00 | 15.40 | 18.40 | 18.80 | 0.00 | - | 1 | 866 | 50.15% |
| ON220916P00070000 | 2022-07-01 1:13PM EDT | 70.00 | 23.00 | 23.20 | 23.50 | +5.00 | +27.78% | 5 | 91 | 54.98% |
| ON220916P00075000 | 2022-06-09 2:33PM EDT | 75.00 | 13.90 | 28.00 | 28.50 | 0.00 | - | 27 | 564 | 61.91% |
| ON220916P00080000 | 2022-06-06 10:52AM EDT | 80.00 | 15.70 | 33.00 | 33.40 | 0.00 | - | - | 50 | 63.97% |
© 2022 Yahoo. All rights reserved.
