ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230616C00030000 | 2023-06-07 9:30AM EDT | 30.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00035000 | 2023-02-24 2:45PM EDT | 35.00 | 41.89 | 42.80 | 43.90 | 0.00 | - | 1 | 16 | 0.00% |
| ON230616C00040000 | 2023-05-18 10:49AM EDT | 40.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00045000 | 2023-05-02 9:39AM EDT | 45.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ON230616C00050000 | 2023-04-27 11:51AM EDT | 50.00 | 19.05 | 36.35 | 37.05 | 0.00 | - | 1 | 14 | 0.00% |
| ON230616C00055000 | 2023-06-02 9:31AM EDT | 55.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00060000 | 2023-06-07 3:34PM EDT | 60.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230616C00065000 | 2023-06-02 11:42AM EDT | 65.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230616C00070000 | 2023-06-07 3:44PM EDT | 70.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ON230616C00072000 | 2023-06-07 1:57PM EDT | 72.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230616C00073000 | 2023-06-07 12:14PM EDT | 73.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00075000 | 2023-06-06 3:58PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON230616C00076000 | 2023-06-06 3:55PM EDT | 76.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00077000 | 2023-06-01 12:30PM EDT | 77.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00078000 | 2023-06-07 9:50AM EDT | 78.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00079000 | 2023-06-07 9:44AM EDT | 79.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616C00080000 | 2023-06-07 1:42PM EDT | 80.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| ON230616C00081000 | 2023-06-07 3:50PM EDT | 81.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON230616C00082000 | 2023-06-07 2:02PM EDT | 82.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230616C00083000 | 2023-06-07 10:46AM EDT | 83.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230616C00084000 | 2023-06-07 1:18PM EDT | 84.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON230616C00085000 | 2023-06-07 3:43PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ON230616C00086000 | 2023-06-07 12:25PM EDT | 86.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ON230616C00087000 | 2023-06-07 3:54PM EDT | 87.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ON230616C00088000 | 2023-06-07 2:35PM EDT | 88.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ON230616C00089000 | 2023-06-07 2:48PM EDT | 89.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ON230616C00090000 | 2023-06-07 3:56PM EDT | 90.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 1.56% |
| ON230616C00091000 | 2023-06-07 3:38PM EDT | 91.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| ON230616C00092000 | 2023-06-07 3:49PM EDT | 92.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| ON230616C00093000 | 2023-06-07 2:06PM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| ON230616C00094000 | 2023-06-07 3:14PM EDT | 94.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| ON230616C00095000 | 2023-06-07 2:29PM EDT | 95.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| ON230616C00096000 | 2023-06-07 1:13PM EDT | 96.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ON230616C00099000 | 2023-06-07 9:46AM EDT | 99.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON230616C00100000 | 2023-06-07 3:57PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ON230616C00105000 | 2023-06-07 11:28AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ON230616C00110000 | 2023-06-02 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230616C00115000 | 2023-06-06 2:21PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230616C00120000 | 2023-04-06 9:47AM EDT | 120.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 3 | 26 | 85.16% |
| ON230616C00125000 | 2023-06-06 11:57AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230616P00030000 | 2023-05-01 10:14AM EDT | 30.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 284.38% |
| ON230616P00035000 | 2023-05-01 10:15AM EDT | 35.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 73 | 246.88% |
| ON230616P00040000 | 2023-05-30 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230616P00045000 | 2023-06-06 11:57AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230616P00050000 | 2023-06-06 9:38AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230616P00055000 | 2023-06-01 2:52PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230616P00060000 | 2023-06-07 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| ON230616P00065000 | 2023-06-07 10:07AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230616P00070000 | 2023-06-07 3:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ON230616P00072000 | 2023-06-05 3:49PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230616P00073000 | 2023-06-06 2:57PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230616P00074000 | 2023-06-05 3:04PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON230616P00075000 | 2023-06-07 11:28AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 25.00% |
| ON230616P00076000 | 2023-06-06 10:57AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON230616P00077000 | 2023-06-06 9:47AM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON230616P00078000 | 2023-06-07 3:21PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ON230616P00079000 | 2023-06-07 12:28PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ON230616P00080000 | 2023-06-07 12:17PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| ON230616P00081000 | 2023-06-07 2:23PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ON230616P00082000 | 2023-06-07 3:41PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ON230616P00083000 | 2023-06-07 3:59PM EDT | 83.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ON230616P00084000 | 2023-06-07 3:05PM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ON230616P00085000 | 2023-06-07 3:59PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| ON230616P00086000 | 2023-06-07 3:58PM EDT | 86.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| ON230616P00087000 | 2023-06-07 3:57PM EDT | 87.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| ON230616P00088000 | 2023-06-07 3:57PM EDT | 88.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| ON230616P00089000 | 2023-06-07 3:59PM EDT | 89.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| ON230616P00090000 | 2023-06-07 3:51PM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ON230616P00091000 | 2023-06-07 3:57PM EDT | 91.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ON230616P00092000 | 2023-06-07 2:08PM EDT | 92.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ON230616P00094000 | 2023-06-07 1:22PM EDT | 94.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ON230616P00095000 | 2023-06-07 3:50PM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON230616P00096000 | 2023-06-07 11:54AM EDT | 96.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON230616P00100000 | 2023-06-07 10:30AM EDT | 100.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230616P00105000 | 2023-06-05 1:55PM EDT | 105.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230616P00110000 | 2023-04-17 11:38AM EDT | 110.00 | 32.85 | 24.10 | 24.75 | 0.00 | - | 1 | 0 | 178.91% |
| ON230616P00115000 | 2023-02-03 1:53PM EDT | 115.00 | 33.10 | 35.70 | 36.35 | 0.00 | - | 13 | 0 | 327.93% |
| ON230616P00120000 | 2023-02-21 1:55PM EDT | 120.00 | 39.75 | 39.80 | 40.40 | 0.00 | - | 1 | 0 | 330.66% |
© 2023 Yahoo. All rights reserved.