ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119C00025000 | 2023-04-26 10:52AM EDT | 25.00 | 48.00 | 61.15 | 61.80 | 0.00 | - | 1 | 86 | 128.03% |
| ON240119C00028000 | 2022-10-12 9:59AM EDT | 28.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON240119C00030000 | 2023-04-25 1:29PM EDT | 30.00 | 42.38 | 52.75 | 53.55 | 0.00 | - | 5 | 74 | 0.00% |
| ON240119C00033000 | 2022-08-17 9:30AM EDT | 33.00 | 39.86 | 35.80 | 40.00 | 0.00 | - | 1 | 11 | 0.00% |
| ON240119C00035000 | 2023-05-12 1:59PM EDT | 35.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240119C00038000 | 2023-05-17 11:43AM EDT | 38.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240119C00040000 | 2023-05-08 9:30AM EDT | 40.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240119C00043000 | 2023-03-21 1:03PM EDT | 43.00 | 40.85 | 34.35 | 34.60 | 0.00 | - | 1 | 60 | 0.00% |
| ON240119C00045000 | 2023-05-23 11:15AM EDT | 45.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240119C00047000 | 2023-05-12 10:28AM EDT | 47.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON240119C00050000 | 2023-05-30 10:14AM EDT | 50.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON240119C00055000 | 2023-05-19 2:49PM EDT | 55.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240119C00060000 | 2023-05-30 12:44PM EDT | 60.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240119C00065000 | 2023-05-26 3:28PM EDT | 65.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240119C00070000 | 2023-05-30 3:11PM EDT | 70.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON240119C00075000 | 2023-05-30 3:14PM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON240119C00080000 | 2023-05-30 3:59PM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240119C00085000 | 2023-05-30 3:32PM EDT | 85.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| ON240119C00090000 | 2023-05-30 3:15PM EDT | 90.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ON240119C00095000 | 2023-05-30 3:46PM EDT | 95.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ON240119C00100000 | 2023-05-30 2:04PM EDT | 100.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ON240119C00105000 | 2023-05-30 12:20PM EDT | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ON240119C00110000 | 2023-05-26 3:47PM EDT | 110.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ON240119C00115000 | 2023-05-26 3:45PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ON240119C00120000 | 2023-05-30 9:37AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ON240119C00125000 | 2023-05-30 1:04PM EDT | 125.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119P00025000 | 2023-03-30 2:51PM EDT | 25.00 | 0.31 | 0.10 | 0.46 | 0.00 | - | 2 | 242 | 78.27% |
| ON240119P00028000 | 2023-05-17 9:30AM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240119P00030000 | 2023-05-24 12:18PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON240119P00033000 | 2023-05-18 2:58PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240119P00035000 | 2023-05-26 9:54AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240119P00038000 | 2023-05-22 2:53PM EDT | 38.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240119P00040000 | 2023-05-26 9:44AM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON240119P00043000 | 2023-05-17 1:53PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON240119P00045000 | 2023-05-25 2:00PM EDT | 45.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240119P00047000 | 2023-05-26 1:26PM EDT | 47.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240119P00050000 | 2023-05-30 2:21PM EDT | 50.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON240119P00055000 | 2023-05-30 3:10PM EDT | 55.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ON240119P00060000 | 2023-05-30 3:10PM EDT | 60.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ON240119P00065000 | 2023-05-30 10:56AM EDT | 65.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ON240119P00070000 | 2023-05-30 3:50PM EDT | 70.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ON240119P00075000 | 2023-05-30 3:50PM EDT | 75.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ON240119P00080000 | 2023-05-30 9:31AM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ON240119P00085000 | 2023-05-30 9:33AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240119P00090000 | 2023-05-26 3:03PM EDT | 90.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ON240119P00095000 | 2023-02-10 2:10PM EDT | 95.00 | 19.70 | 21.65 | 22.10 | 0.00 | - | 54 | 156 | 55.64% |
| ON240119P00100000 | 2023-05-30 3:39PM EDT | 100.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON240119P00105000 | 2023-03-17 1:35PM EDT | 105.00 | 29.45 | 28.70 | 29.30 | 0.00 | - | 4 | 43 | 54.97% |
| ON240119P00110000 | 2023-03-09 12:17PM EDT | 110.00 | 28.55 | 35.45 | 36.10 | 0.00 | - | 5 | 12 | 66.19% |
| ON240119P00115000 | 2023-03-09 10:46AM EDT | 115.00 | 33.05 | 39.95 | 40.65 | 0.00 | - | - | 1 | 68.39% |
| ON240119P00120000 | 2023-05-25 2:06PM EDT | 120.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.