ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EST. Market open.
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230721C00035000 | 2023-01-10 9:53AM EST | 35.00 | 28.75 | 40.25 | 40.70 | 0.00 | - | - | 2 | 75.46% |
| ON230721C00045000 | 2023-01-13 9:30AM EST | 45.00 | 22.85 | 31.05 | 31.50 | 0.00 | - | 1 | 2 | 64.67% |
| ON230721C00050000 | 2022-12-29 9:40AM EST | 50.00 | 17.22 | 26.65 | 27.05 | 0.00 | - | 2 | 19 | 59.90% |
| ON230721C00060000 | 2023-01-24 1:49PM EST | 60.00 | 15.70 | 18.70 | 19.10 | 0.00 | - | 12 | 18 | 53.81% |
| ON230721C00065000 | 2023-01-26 10:54AM EST | 65.00 | 13.27 | 15.20 | 15.50 | 0.00 | - | 10 | 25 | 51.06% |
| ON230721C00070000 | 2023-01-26 11:03AM EST | 70.00 | 10.40 | 12.00 | 12.20 | 0.00 | - | 4 | 225 | 48.79% |
| ON230721C00075000 | 2023-01-27 11:36AM EST | 75.00 | 9.02 | 9.25 | 9.45 | +0.52 | +6.12% | 4 | 107 | 46.75% |
| ON230721C00080000 | 2023-01-27 12:50PM EST | 80.00 | 6.95 | 6.90 | 7.10 | +0.23 | +3.42% | 7 | 43 | 44.81% |
| ON230721C00085000 | 2023-01-26 12:13PM EST | 85.00 | 4.55 | 5.05 | 5.20 | 0.00 | - | 9 | 62 | 43.23% |
| ON230721C00090000 | 2023-01-27 11:37AM EST | 90.00 | 3.50 | 3.60 | 3.75 | -0.05 | -1.41% | 1 | 39 | 42.09% |
| ON230721C00095000 | 2023-01-09 3:49PM EST | 95.00 | 1.70 | 2.52 | 2.64 | 0.00 | - | - | 1 | 41.09% |
| ON230721C00100000 | 2023-01-11 12:35PM EST | 100.00 | 1.09 | 1.70 | 1.83 | 0.00 | - | 6 | 18 | 40.31% |
| ON230721C00105000 | 2023-01-12 11:05AM EST | 105.00 | 0.70 | 1.11 | 1.22 | 0.00 | - | 31 | 31 | 39.40% |
| ON230721C00110000 | 2023-01-23 3:55PM EST | 110.00 | 0.58 | 0.71 | 0.81 | 0.00 | - | 1 | 21 | 38.77% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230721P00040000 | 2023-01-12 12:44PM EST | 40.00 | 1.19 | 0.21 | 0.87 | 0.00 | - | 2 | 20 | 57.32% |
| ON230721P00045000 | 2023-01-24 12:01PM EST | 45.00 | 1.16 | 0.81 | 0.87 | 0.00 | - | 1 | 331 | 53.35% |
| ON230721P00050000 | 2023-01-26 3:04PM EST | 50.00 | 1.48 | 1.34 | 1.43 | 0.00 | - | 2 | 185 | 51.03% |
| ON230721P00055000 | 2023-01-27 11:14AM EST | 55.00 | 2.23 | 2.08 | 2.21 | -0.45 | -16.79% | 1 | 41 | 49.22% |
| ON230721P00060000 | 2023-01-26 9:50AM EST | 60.00 | 3.55 | 3.10 | 3.25 | 0.00 | - | 1 | 70 | 46.86% |
| ON230721P00065000 | 2023-01-25 3:54PM EST | 65.00 | 5.45 | 4.45 | 4.60 | 0.00 | - | 13 | 28 | 44.52% |
| ON230721P00070000 | 2023-01-25 3:29PM EST | 70.00 | 7.40 | 6.20 | 6.35 | 0.00 | - | 50 | 87 | 42.38% |
| ON230721P00075000 | 2023-01-26 2:37PM EST | 75.00 | 9.00 | 8.20 | 8.55 | 0.00 | - | 19 | 20 | 40.44% |
| ON230721P00080000 | 2023-01-26 3:26PM EST | 80.00 | 11.45 | 10.90 | 11.25 | 0.00 | - | 30 | 45 | 38.78% |
| ON230721P00090000 | 2022-12-16 2:53PM EST | 90.00 | 26.20 | 25.40 | 25.80 | 0.00 | - | 1 | 1 | 74.71% |
© 2023 Yahoo. All rights reserved.
