ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221021C00030000 | 2022-06-27 11:09AM EDT | 30.00 | 24.90 | 17.60 | 18.00 | 0.00 | - | 1 | 2 | 71.53% |
| ON221021C00040000 | 2022-07-01 11:05AM EDT | 40.00 | 10.62 | 9.70 | 10.00 | -3.05 | -22.31% | 5 | 56 | 60.84% |
| ON221021C00045000 | 2022-07-01 2:37PM EDT | 45.00 | 7.20 | 6.70 | 6.90 | -2.75 | -27.64% | 27 | 232 | 57.74% |
| ON221021C00050000 | 2022-07-01 2:25PM EDT | 50.00 | 4.84 | 4.30 | 4.50 | -2.16 | -30.86% | 24 | 317 | 54.85% |
| ON221021C00055000 | 2022-07-01 2:35PM EDT | 55.00 | 3.10 | 2.65 | 2.80 | -1.70 | -35.42% | 31 | 315 | 53.03% |
| ON221021C00060000 | 2022-07-01 10:48AM EDT | 60.00 | 1.66 | 1.55 | 1.70 | -1.09 | -39.64% | 8 | 385 | 51.81% |
| ON221021C00065000 | 2022-07-01 3:44PM EDT | 65.00 | 0.96 | 0.90 | 1.05 | -0.84 | -46.67% | 4 | 703 | 51.51% |
| ON221021C00070000 | 2022-07-01 12:24PM EDT | 70.00 | 0.65 | 0.50 | 0.65 | -0.45 | -40.91% | 5 | 627 | 51.32% |
| ON221021C00075000 | 2022-07-01 11:44AM EDT | 75.00 | 0.40 | 0.35 | 0.40 | -0.45 | -52.94% | 9 | 794 | 52.34% |
| ON221021C00080000 | 2022-07-01 12:53PM EDT | 80.00 | 0.26 | 0.20 | 0.35 | -0.24 | -48.00% | 1 | 202 | 54.30% |
| ON221021C00085000 | 2022-06-17 11:52AM EDT | 85.00 | 0.80 | 0.10 | 0.30 | 0.00 | - | 2,502 | 2,526 | 55.86% |
| ON221021C00090000 | 2022-06-30 3:05PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 66.99% |
| ON221021C00095000 | 2022-06-17 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 71.14% |
| ON221021C00100000 | 2022-07-01 11:32AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 61.13% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221021P00030000 | 2022-06-27 9:30AM EDT | 30.00 | 0.40 | 0.75 | 0.85 | 0.00 | - | 2 | 33 | 67.72% |
| ON221021P00035000 | 2022-07-01 12:03PM EDT | 35.00 | 1.60 | 1.50 | 1.60 | +0.42 | +35.59% | 1 | 94 | 62.50% |
| ON221021P00040000 | 2022-06-30 10:25AM EDT | 40.00 | 2.40 | 2.75 | 2.85 | 0.00 | - | 1 | 1,086 | 58.37% |
| ON221021P00045000 | 2022-07-01 1:10PM EDT | 45.00 | 4.60 | 4.60 | 4.80 | +1.10 | +31.43% | 60 | 947 | 55.13% |
| ON221021P00050000 | 2022-07-01 3:56PM EDT | 50.00 | 7.40 | 7.20 | 7.40 | +1.70 | +29.82% | 52 | 2,815 | 52.34% |
| ON221021P00055000 | 2022-06-30 9:30AM EDT | 55.00 | 9.14 | 10.40 | 10.80 | +0.54 | +6.28% | 7 | 1,150 | 50.05% |
| ON221021P00060000 | 2022-06-29 10:23AM EDT | 60.00 | 12.00 | 14.40 | 14.80 | 0.00 | - | 1 | 364 | 52.03% |
| ON221021P00065000 | 2022-06-30 2:27PM EDT | 65.00 | 15.50 | 18.70 | 19.10 | 0.00 | - | 10 | 227 | 50.98% |
| ON221021P00070000 | 2022-06-24 2:43PM EDT | 70.00 | 18.30 | 23.30 | 23.70 | 0.00 | - | 3 | 500 | 50.59% |
| ON221021P00075000 | 2022-06-13 3:40PM EDT | 75.00 | 20.64 | 28.10 | 28.50 | 0.00 | - | 1 | 60 | 51.37% |
| ON221021P00080000 | 2022-06-14 11:21AM EDT | 80.00 | 24.30 | 32.90 | 33.60 | 0.00 | - | 1 | 0 | 59.62% |
| ON221021P00085000 | 2022-06-06 9:52AM EDT | 85.00 | 21.84 | 37.90 | 38.80 | 0.00 | - | 4 | 13 | 55.47% |
© 2022 Yahoo. All rights reserved.
