ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EST. Market open.
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230519C00030000 | 2023-01-27 2:54PM EST | 30.00 | 44.76 | 52.35 | 52.95 | 0.00 | - | 11 | 33 | 105.18% |
| ON230519C00035000 | 2022-12-15 9:52AM EST | 35.00 | 31.35 | 30.60 | 31.25 | 0.00 | - | 1 | 6 | 0.00% |
| ON230519C00040000 | 2023-02-02 1:04PM EST | 40.00 | 42.50 | 42.50 | 43.30 | 0.00 | - | 1 | 1 | 86.13% |
| ON230519C00045000 | 2022-12-27 9:38AM EST | 45.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ON230519C00050000 | 2023-02-06 11:31AM EST | 50.00 | 35.50 | 32.90 | 33.55 | 0.00 | - | 25 | 33 | 69.56% |
| ON230519C00055000 | 2023-02-06 2:35PM EST | 55.00 | 27.15 | 28.40 | 28.90 | 0.00 | - | 802 | 876 | 65.14% |
| ON230519C00060000 | 2023-02-06 10:37AM EST | 60.00 | 23.84 | 24.05 | 24.50 | 0.00 | - | 810 | 907 | 61.50% |
| ON230519C00065000 | 2023-02-06 1:18PM EST | 65.00 | 19.75 | 19.85 | 20.25 | 0.00 | - | 905 | 1,037 | 57.48% |
| ON230519C00070000 | 2023-02-06 1:18PM EST | 70.00 | 15.85 | 16.10 | 16.45 | 0.00 | - | 915 | 1,099 | 55.15% |
| ON230519C00075000 | 2023-02-07 9:48AM EST | 75.00 | 12.93 | 12.55 | 12.90 | +0.03 | +0.23% | 1 | 825 | 52.04% |
| ON230519C00080000 | 2023-02-06 3:23PM EST | 80.00 | 8.30 | 9.60 | 9.85 | 0.00 | - | 9 | 396 | 50.02% |
| ON230519C00085000 | 2023-02-07 9:55AM EST | 85.00 | 7.31 | 7.05 | 7.30 | +1.16 | +18.86% | 36 | 706 | 48.84% |
| ON230519C00090000 | 2023-02-07 9:51AM EST | 90.00 | 5.45 | 5.15 | 5.30 | +0.34 | +6.65% | 11 | 1,667 | 47.57% |
| ON230519C00095000 | 2023-02-07 9:51AM EST | 95.00 | 3.80 | 3.55 | 3.80 | +0.77 | +25.41% | 16 | 262 | 46.86% |
| ON230519C00100000 | 2023-02-07 9:49AM EST | 100.00 | 2.74 | 2.50 | 2.61 | +0.66 | +31.73% | 2 | 786 | 45.85% |
| ON230519C00105000 | 2023-02-07 9:37AM EST | 105.00 | 1.65 | 1.72 | 1.85 | -0.15 | -8.33% | 1 | 386 | 45.87% |
| ON230519C00110000 | 2023-02-06 10:09AM EST | 110.00 | 1.28 | 1.16 | 1.26 | 0.00 | - | 78 | 222 | 45.51% |
| ON230519C00115000 | 2023-02-07 9:42AM EST | 115.00 | 0.74 | 0.78 | 0.88 | +0.02 | +2.78% | 1 | 12 | 45.63% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230519P00030000 | 2023-01-03 9:30AM EST | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ON230519P00035000 | 2023-02-02 10:58AM EST | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 90.72% |
| ON230519P00040000 | 2023-02-03 9:42AM EST | 40.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 3 | 2,481 | 78.13% |
| ON230519P00045000 | 2023-02-06 2:35PM EST | 45.00 | 0.27 | 0.08 | 0.75 | 0.00 | - | 2 | 4,216 | 67.97% |
| ON230519P00050000 | 2023-02-07 9:37AM EST | 50.00 | 0.45 | 0.39 | 0.49 | -0.17 | -27.42% | 7 | 718 | 58.35% |
| ON230519P00055000 | 2023-02-06 10:46AM EST | 55.00 | 0.80 | 0.71 | 0.79 | 0.00 | - | 7 | 912 | 55.27% |
| ON230519P00060000 | 2023-02-06 3:16PM EST | 60.00 | 1.44 | 1.19 | 1.28 | 0.00 | - | 14 | 492 | 52.54% |
| ON230519P00065000 | 2023-02-06 3:52PM EST | 65.00 | 2.19 | 1.92 | 2.05 | 0.00 | - | 36 | 813 | 50.24% |
| ON230519P00070000 | 2023-02-06 3:35PM EST | 70.00 | 3.38 | 2.96 | 3.05 | 0.00 | - | 19 | 530 | 48.05% |
| ON230519P00075000 | 2023-02-07 9:43AM EST | 75.00 | 4.55 | 4.40 | 4.50 | -0.45 | -9.00% | 6 | 664 | 45.92% |
| ON230519P00080000 | 2023-02-07 9:45AM EST | 80.00 | 6.55 | 6.35 | 6.45 | -0.60 | -8.39% | 10 | 125 | 44.14% |
| ON230519P00085000 | 2023-02-03 3:15PM EST | 85.00 | 10.10 | 8.75 | 9.10 | 0.00 | - | 15 | 33 | 43.56% |
| ON230519P00090000 | 2023-02-06 3:59PM EST | 90.00 | 12.95 | 11.75 | 12.15 | 0.00 | - | 62 | 113 | 42.41% |
| ON230519P00095000 | 2022-09-06 9:26AM EST | 95.00 | 31.70 | 27.60 | 28.00 | 0.00 | - | 5 | 2 | 113.27% |
| ON230519P00100000 | 2023-02-06 3:50PM EST | 100.00 | 20.50 | 19.15 | 19.50 | 0.00 | - | 5 | 7 | 39.51% |
| ON230519P00105000 | 2023-02-06 10:41AM EST | 105.00 | 23.95 | 23.35 | 23.80 | 0.00 | - | 1 | 16 | 38.72% |
| ON230519P00110000 | 2023-02-03 12:58PM EST | 110.00 | 28.70 | 27.80 | 28.40 | 0.00 | - | 3 | 11 | 38.72% |
| ON230519P00115000 | 2023-02-03 1:57PM EST | 115.00 | 33.85 | 32.45 | 33.30 | 0.00 | - | 3 | 3 | 41.46% |
© 2023 Yahoo. All rights reserved.
