ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EST. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230616C00030000 | 2023-01-20 3:42PM EST | 30.00 | 36.79 | 52.85 | 53.55 | 0.00 | - | 5 | 32 | 97.75% |
| ON230616C00035000 | 2023-01-20 11:27AM EST | 35.00 | 30.57 | 48.00 | 48.75 | 0.00 | - | 1 | 17 | 89.75% |
| ON230616C00040000 | 2023-02-03 1:12PM EST | 40.00 | 42.45 | 43.15 | 43.75 | 0.00 | - | 30 | 14 | 79.25% |
| ON230616C00045000 | 2022-11-29 10:29AM EST | 45.00 | 29.00 | 20.60 | 21.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON230616C00050000 | 2023-01-18 10:12AM EST | 50.00 | 20.50 | 33.80 | 34.45 | 0.00 | - | 2 | 16 | 68.95% |
| ON230616C00055000 | 2023-02-06 12:05PM EST | 55.00 | 29.30 | 29.35 | 29.80 | 0.00 | - | 1 | 90 | 63.84% |
| ON230616C00060000 | 2023-02-06 1:04PM EST | 60.00 | 24.30 | 25.05 | 25.35 | 0.00 | - | 11 | 281 | 59.51% |
| ON230616C00065000 | 2023-02-06 9:30AM EST | 65.00 | 17.20 | 20.90 | 21.25 | 0.00 | - | 1 | 117 | 55.96% |
| ON230616C00070000 | 2023-02-06 9:35AM EST | 70.00 | 15.25 | 17.10 | 17.40 | 0.00 | - | 30 | 204 | 52.95% |
| ON230616C00075000 | 2023-02-06 1:12PM EST | 75.00 | 13.90 | 13.80 | 14.00 | +1.00 | +7.75% | 1 | 202 | 51.04% |
| ON230616C00080000 | 2023-02-06 2:01PM EST | 80.00 | 9.89 | 10.80 | 11.00 | 0.00 | - | 34 | 652 | 49.60% |
| ON230616C00085000 | 2023-02-07 10:47AM EST | 85.00 | 8.12 | 8.25 | 8.50 | -1.11 | -12.03% | 28 | 268 | 48.21% |
| ON230616C00090000 | 2023-02-07 10:08AM EST | 90.00 | 6.10 | 6.20 | 6.35 | +0.25 | +4.27% | 4 | 144 | 46.61% |
| ON230616C00095000 | 2023-02-07 10:45AM EST | 95.00 | 4.50 | 4.60 | 4.70 | -0.10 | -2.17% | 5 | 123 | 45.65% |
| ON230616C00100000 | 2023-02-07 10:44AM EST | 100.00 | 3.25 | 3.30 | 3.40 | -0.45 | -12.16% | 2 | 118 | 44.78% |
| ON230616C00105000 | 2023-02-03 3:19PM EST | 105.00 | 2.29 | 2.32 | 2.49 | 0.00 | - | 5 | 45 | 44.54% |
| ON230616C00110000 | 2023-02-07 10:09AM EST | 110.00 | 1.67 | 1.63 | 1.79 | -0.04 | -2.34% | 4 | 26 | 44.23% |
| ON230616C00115000 | 2023-02-03 10:07AM EST | 115.00 | 1.00 | 1.17 | 1.27 | 0.00 | - | 3 | 32 | 43.93% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230616P00030000 | 2023-01-23 2:16PM EST | 30.00 | 0.39 | 0.00 | 0.68 | 0.00 | - | - | 1 | 92.19% |
| ON230616P00035000 | 2023-02-06 9:46AM EST | 35.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 1 | 73 | 80.91% |
| ON230616P00040000 | 2023-01-25 3:28PM EST | 40.00 | 0.45 | 0.06 | 0.50 | 0.00 | - | 2 | 55 | 65.82% |
| ON230616P00045000 | 2023-02-06 10:49AM EST | 45.00 | 0.45 | 0.17 | 0.76 | 0.00 | - | 1 | 1,890 | 62.01% |
| ON230616P00050000 | 2023-02-06 12:17PM EST | 50.00 | 0.62 | 0.33 | 0.99 | 0.00 | - | 3 | 254 | 56.93% |
| ON230616P00055000 | 2023-02-06 12:17PM EST | 55.00 | 1.03 | 0.99 | 1.06 | 0.00 | - | 4 | 319 | 53.61% |
| ON230616P00060000 | 2023-02-07 9:49AM EST | 60.00 | 1.60 | 1.55 | 1.63 | -0.15 | -8.57% | 3 | 581 | 50.96% |
| ON230616P00065000 | 2023-02-03 3:02PM EST | 65.00 | 3.00 | 2.37 | 2.45 | 0.00 | - | 9 | 156 | 49.00% |
| ON230616P00070000 | 2023-02-06 1:59PM EST | 70.00 | 3.89 | 3.50 | 3.60 | 0.00 | - | 25 | 2,337 | 46.96% |
| ON230616P00075000 | 2023-02-07 9:59AM EST | 75.00 | 5.10 | 5.00 | 5.10 | -0.15 | -2.86% | 28 | 250 | 44.95% |
| ON230616P00080000 | 2023-02-07 9:43AM EST | 80.00 | 7.35 | 6.95 | 7.10 | +0.13 | +1.80% | 8 | 60 | 43.47% |
| ON230616P00085000 | 2023-02-07 10:34AM EST | 85.00 | 9.45 | 9.30 | 9.50 | -0.20 | -2.07% | 26 | 61 | 41.77% |
| ON230616P00090000 | 2023-02-06 11:33AM EST | 90.00 | 11.25 | 12.20 | 12.50 | 0.00 | - | 3 | 6 | 40.83% |
| ON230616P00095000 | 2023-02-06 11:34AM EST | 95.00 | 14.61 | 15.60 | 15.80 | 0.00 | - | 3 | 9 | 39.19% |
| ON230616P00100000 | 2023-02-03 1:18PM EST | 100.00 | 20.65 | 19.25 | 19.60 | 0.00 | - | 3 | 3 | 38.10% |
| ON230616P00105000 | 2023-02-03 1:38PM EST | 105.00 | 24.90 | 23.40 | 23.75 | 0.00 | - | 6 | 10 | 37.16% |
| ON230616P00110000 | 2023-02-03 2:16PM EST | 110.00 | 29.40 | 27.80 | 28.25 | 0.00 | - | 9 | 18 | 37.09% |
| ON230616P00115000 | 2023-02-03 12:53PM EST | 115.00 | 33.10 | 32.55 | 32.90 | 0.00 | - | 13 | 13 | 36.91% |
© 2023 Yahoo. All rights reserved.
