ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231020C00045000 | 2023-03-07 3:51PM EDT | 45.00 | 35.55 | 32.50 | 33.25 | 0.00 | - | 1 | 4 | 0.00% |
| ON231020C00050000 | 2023-04-28 2:58PM EDT | 50.00 | 24.20 | 37.90 | 38.80 | 0.00 | - | 10 | 10 | 102.15% |
| ON231020C00055000 | 2023-02-21 3:06PM EDT | 55.00 | 29.15 | 28.65 | 30.40 | 0.00 | - | 1 | 2 | 50.76% |
| ON231020C00060000 | 2023-05-19 3:55PM EDT | 60.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231020C00065000 | 2023-05-23 3:51PM EDT | 65.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON231020C00070000 | 2023-05-19 11:58AM EDT | 70.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231020C00075000 | 2023-05-31 9:30AM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231020C00080000 | 2023-05-31 10:11AM EDT | 80.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON231020C00085000 | 2023-05-31 10:10AM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ON231020C00090000 | 2023-05-31 3:48PM EDT | 90.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ON231020C00095000 | 2023-05-31 1:40PM EDT | 95.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON231020C00100000 | 2023-05-30 11:08AM EDT | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON231020C00105000 | 2023-05-30 3:59PM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ON231020C00110000 | 2023-05-30 10:25AM EDT | 110.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON231020C00115000 | 2023-05-26 11:53AM EDT | 115.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON231020C00120000 | 2023-05-30 2:28PM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON231020C00125000 | 2023-05-30 9:32AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON231020C00130000 | 2023-05-26 1:11PM EDT | 130.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231020P00040000 | 2023-05-30 11:46AM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ON231020P00045000 | 2023-05-22 2:14PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON231020P00050000 | 2023-05-25 2:29PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON231020P00055000 | 2023-05-26 10:21AM EDT | 55.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON231020P00060000 | 2023-05-26 11:46AM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON231020P00065000 | 2023-05-30 1:55PM EDT | 65.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON231020P00070000 | 2023-05-25 2:47PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ON231020P00075000 | 2023-05-26 2:48PM EDT | 75.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ON231020P00080000 | 2023-05-26 12:59PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ON231020P00085000 | 2023-05-30 1:58PM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON231020P00090000 | 2023-05-22 9:54AM EDT | 90.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON231020P00095000 | 2023-05-26 9:31AM EDT | 95.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231020P00100000 | 2023-05-22 3:54PM EDT | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ON231020P00105000 | 2023-05-22 1:48PM EDT | 105.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON231020P00110000 | 2023-05-22 9:58AM EDT | 110.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON231020P00115000 | 2023-05-19 10:01AM EDT | 115.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.