ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230120C00013000 | 2022-05-20 12:53PM EDT | 13.00 | 41.70 | 39.10 | 40.90 | 0.00 | - | 2 | 9 | 273.68% |
| ON230120C00015000 | 2022-01-21 4:11PM EDT | 15.00 | 39.50 | 44.00 | 46.90 | 0.00 | - | 1 | 20 | 516.41% |
| ON230120C00018000 | 2022-06-29 10:17AM EDT | 18.00 | 32.90 | 29.00 | 29.80 | 0.00 | - | 2 | 14 | 86.82% |
| ON230120C00020000 | 2022-05-25 2:54PM EDT | 20.00 | 37.10 | 33.10 | 33.90 | 0.00 | - | 1 | 48 | 194.43% |
| ON230120C00022000 | 2022-05-24 3:50PM EDT | 22.00 | 33.60 | 28.80 | 29.60 | 0.00 | - | 1 | 141 | 141.60% |
| ON230120C00025000 | 2022-07-01 3:58PM EDT | 25.00 | 23.00 | 22.80 | 23.30 | -5.70 | -19.86% | 2 | 40 | 74.71% |
| ON230120C00027000 | 2022-07-01 9:33AM EDT | 27.00 | 24.05 | 21.10 | 21.50 | -2.28 | -8.66% | 1 | 107 | 71.66% |
| ON230120C00030000 | 2022-07-01 2:51PM EDT | 30.00 | 19.40 | 18.60 | 19.00 | -3.14 | -13.93% | 1 | 6,879 | 68.16% |
| ON230120C00032000 | 2022-07-01 10:37AM EDT | 32.00 | 17.55 | 16.90 | 17.40 | -5.45 | -23.70% | 1 | 1,041 | 65.43% |
| ON230120C00035000 | 2022-07-01 10:37AM EDT | 35.00 | 15.25 | 14.70 | 15.10 | -4.75 | -23.75% | 1 | 254 | 63.01% |
| ON230120C00037000 | 2022-07-01 12:52PM EDT | 37.00 | 14.00 | 13.30 | 13.70 | -2.60 | -15.66% | 1 | 447 | 61.63% |
| ON230120C00040000 | 2022-06-29 12:56PM EDT | 40.00 | 14.70 | 11.30 | 11.70 | 0.00 | - | 8 | 10,666 | 59.39% |
| ON230120C00042000 | 2022-07-01 3:17PM EDT | 42.00 | 10.54 | 10.00 | 10.50 | -4.06 | -27.81% | 2 | 826 | 57.89% |
| ON230120C00045000 | 2022-06-30 3:54PM EDT | 45.00 | 11.10 | 8.50 | 8.80 | 0.00 | - | 2 | 1,028 | 56.74% |
| ON230120C00047000 | 2022-07-01 3:01PM EDT | 47.00 | 7.97 | 7.50 | 7.80 | -4.09 | -33.91% | 14 | 593 | 55.76% |
| ON230120C00050000 | 2022-07-01 3:54PM EDT | 50.00 | 6.23 | 6.20 | 6.40 | -2.46 | -28.31% | 40 | 12,601 | 54.37% |
| ON230120C00055000 | 2022-07-01 3:52PM EDT | 55.00 | 4.46 | 4.30 | 4.60 | -1.78 | -28.53% | 1,002 | 4,489 | 52.36% |
| ON230120C00060000 | 2022-07-01 1:44PM EDT | 60.00 | 3.45 | 3.00 | 3.30 | -1.05 | -23.33% | 8 | 2,108 | 51.42% |
| ON230120C00065000 | 2022-07-01 3:35PM EDT | 65.00 | 2.17 | 2.05 | 2.25 | -2.38 | -52.31% | 103 | 1,545 | 50.22% |
| ON230120C00070000 | 2022-07-01 3:48PM EDT | 70.00 | 1.52 | 1.40 | 1.55 | -0.83 | -35.32% | 10 | 2,518 | 50.37% |
| ON230120C00075000 | 2022-07-01 10:04AM EDT | 75.00 | 1.25 | 1.00 | 1.10 | -0.35 | -21.88% | 9 | 1,340 | 50.29% |
| ON230120C00080000 | 2022-06-30 3:53PM EDT | 80.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 2 | 1,234 | 50.54% |
| ON230120C00085000 | 2022-06-27 1:04PM EDT | 85.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 60 | 255 | 50.64% |
| ON230120C00090000 | 2022-06-24 1:19PM EDT | 90.00 | 0.72 | 0.35 | 0.55 | 0.00 | - | 1 | 947 | 51.51% |
| ON230120C00095000 | 2022-06-29 12:30PM EDT | 95.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 25 | 827 | 52.83% |
| ON230120C00100000 | 2022-06-21 10:57AM EDT | 100.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 6 | 77 | 53.61% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230120P00013000 | 2022-06-16 3:20PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 104.20% |
| ON230120P00015000 | 2022-04-18 1:25PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 93.26% |
| ON230120P00018000 | 2022-05-12 12:06PM EDT | 18.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 25.00% |
| ON230120P00020000 | 2022-04-22 1:02PM EDT | 20.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 1 | 255 | 72.56% |
| ON230120P00022000 | 2022-06-16 12:35PM EDT | 22.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 1 | 86 | 66.26% |
| ON230120P00025000 | 2022-06-21 1:10PM EDT | 25.00 | 0.60 | 0.75 | 0.85 | 0.00 | - | 2 | 1,242 | 66.21% |
| ON230120P00027000 | 2022-07-01 2:02PM EDT | 27.00 | 1.06 | 0.95 | 1.10 | +0.26 | +32.50% | 1 | 837 | 63.99% |
| ON230120P00030000 | 2022-07-01 3:57PM EDT | 30.00 | 1.53 | 1.45 | 1.55 | +0.32 | +26.45% | 10 | 17,638 | 61.69% |
| ON230120P00032000 | 2022-07-01 3:18PM EDT | 32.00 | 1.85 | 1.80 | 2.00 | +1.20 | +184.62% | 1 | 1,705 | 60.38% |
| ON230120P00035000 | 2022-06-30 12:41PM EDT | 35.00 | 2.08 | 2.50 | 2.65 | 0.00 | - | 1 | 4,498 | 57.93% |
| ON230120P00037000 | 2022-06-29 1:32PM EDT | 37.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 1 | 562 | 56.30% |
| ON230120P00040000 | 2022-07-01 3:49PM EDT | 40.00 | 4.10 | 4.00 | 4.20 | +0.40 | +10.81% | 7 | 5,308 | 54.64% |
| ON230120P00042000 | 2022-07-01 3:24PM EDT | 42.00 | 4.80 | 4.70 | 5.00 | +1.80 | +60.00% | 13 | 1,023 | 53.42% |
| ON230120P00045000 | 2022-07-01 3:48PM EDT | 45.00 | 6.13 | 6.10 | 6.30 | +1.18 | +23.84% | 3 | 1,441 | 52.19% |
| ON230120P00047000 | 2022-07-01 1:34PM EDT | 47.00 | 7.10 | 7.00 | 7.30 | +1.30 | +22.41% | 2 | 334 | 50.96% |
| ON230120P00050000 | 2022-07-01 1:23PM EDT | 50.00 | 8.62 | 8.70 | 9.00 | +1.52 | +21.41% | 17 | 12,043 | 50.01% |
| ON230120P00055000 | 2022-07-01 10:00AM EDT | 55.00 | 10.80 | 11.80 | 12.20 | +1.00 | +10.20% | 2 | 2,166 | 49.35% |
| ON230120P00060000 | 2022-06-30 1:40PM EDT | 60.00 | 13.01 | 15.50 | 15.80 | 0.00 | - | 1 | 837 | 47.33% |
| ON230120P00065000 | 2022-07-01 2:35PM EDT | 65.00 | 19.20 | 19.50 | 19.90 | +5.96 | +45.02% | 10 | 569 | 46.41% |
| ON230120P00070000 | 2022-06-02 1:05PM EDT | 70.00 | 13.30 | 23.90 | 24.20 | 0.00 | - | 2 | 55 | 44.63% |
| ON230120P00075000 | 2022-04-11 11:51AM EDT | 75.00 | 23.80 | 24.00 | 24.40 | 0.00 | - | 2 | 16 | 0.00% |
| ON230120P00080000 | 2022-03-03 11:46AM EDT | 80.00 | 23.50 | 23.10 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| ON230120P00085000 | 2022-06-13 11:25AM EDT | 85.00 | 29.80 | 37.50 | 39.40 | 0.00 | - | 17 | 26 | 60.84% |
| ON230120P00090000 | 2022-06-07 10:23AM EDT | 90.00 | 27.00 | 42.80 | 44.50 | 0.00 | - | - | 26 | 52.49% |
| ON230120P00095000 | 2022-06-03 3:55PM EDT | 95.00 | 33.00 | 47.80 | 49.80 | 0.00 | - | 14 | 14 | 58.74% |
© 2022 Yahoo. All rights reserved.
