ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230721C00035000 | 2023-01-10 10:53AM EDT | 35.00 | 28.75 | 52.15 | 53.05 | 0.00 | - | - | 2 | 161.23% |
| ON230721C00040000 | 2023-05-30 10:12AM EDT | 40.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230721C00045000 | 2023-03-23 12:47PM EDT | 45.00 | 37.77 | 29.50 | 29.85 | 0.00 | - | 7 | 12 | 0.00% |
| ON230721C00050000 | 2023-05-19 2:23PM EDT | 50.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721C00055000 | 2023-05-16 3:08PM EDT | 55.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ON230721C00060000 | 2023-06-02 1:50PM EDT | 60.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON230721C00065000 | 2023-06-02 10:09AM EDT | 65.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230721C00070000 | 2023-06-02 9:32AM EDT | 70.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON230721C00075000 | 2023-06-02 3:46PM EDT | 75.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON230721C00080000 | 2023-06-02 1:40PM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ON230721C00085000 | 2023-06-02 3:30PM EDT | 85.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ON230721C00090000 | 2023-06-02 3:33PM EDT | 90.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ON230721C00095000 | 2023-06-02 3:55PM EDT | 95.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| ON230721C00100000 | 2023-06-02 1:57PM EDT | 100.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ON230721C00105000 | 2023-06-02 2:22PM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ON230721C00110000 | 2023-06-01 3:07PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON230721C00115000 | 2023-06-02 10:26AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ON230721C00120000 | 2023-06-02 10:04AM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON230721C00125000 | 2023-06-02 2:45PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230721P00035000 | 2023-04-28 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 6 | 7 | 105.47% |
| ON230721P00040000 | 2023-05-30 10:03AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230721P00045000 | 2023-05-26 2:08PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230721P00050000 | 2023-06-02 3:42PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ON230721P00055000 | 2023-06-02 3:41PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON230721P00060000 | 2023-06-02 2:45PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON230721P00065000 | 2023-06-02 2:21PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ON230721P00070000 | 2023-06-02 2:45PM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| ON230721P00075000 | 2023-06-02 3:12PM EDT | 75.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ON230721P00080000 | 2023-06-02 2:07PM EDT | 80.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ON230721P00085000 | 2023-06-02 2:50PM EDT | 85.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| ON230721P00090000 | 2023-06-02 2:34PM EDT | 90.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON230721P00095000 | 2023-06-02 11:57AM EDT | 95.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230721P00100000 | 2023-06-01 1:12PM EDT | 100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230721P00105000 | 2023-05-30 9:32AM EDT | 105.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721P00115000 | 2023-06-02 9:31AM EDT | 115.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230721P00120000 | 2023-05-16 2:00PM EDT | 120.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230721P00125000 | 2023-06-02 9:31AM EDT | 125.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.