ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119C00025000 | 2022-07-01 2:08PM EDT | 25.00 | 25.60 | 24.90 | 25.50 | -5.40 | -17.42% | 7 | 45 | 65.33% |
| ON240119C00028000 | 2022-07-01 10:16AM EDT | 28.00 | 24.25 | 22.90 | 23.40 | -3.68 | -13.18% | 1 | 4 | 63.82% |
| ON240119C00030000 | 2022-06-21 12:30PM EDT | 30.00 | 24.55 | 21.50 | 22.10 | -2.35 | -8.74% | 1 | 74 | 62.54% |
| ON240119C00033000 | 2022-04-19 12:09PM EDT | 33.00 | 27.23 | 27.60 | 28.30 | 0.00 | - | 1 | 12 | 111.58% |
| ON240119C00035000 | 2022-06-30 12:35PM EDT | 35.00 | 22.50 | 18.30 | 19.00 | 0.00 | - | 1 | 22 | 59.73% |
| ON240119C00038000 | 2022-06-22 9:30AM EDT | 38.00 | 21.00 | 16.60 | 17.20 | 0.00 | - | 1 | 40 | 58.17% |
| ON240119C00040000 | 2022-06-28 10:06AM EDT | 40.00 | 22.10 | 15.60 | 16.00 | 0.00 | - | 1 | 127 | 57.21% |
| ON240119C00043000 | 2022-05-25 2:40PM EDT | 43.00 | 21.48 | 18.60 | 19.10 | 0.00 | - | 10 | 30 | 78.55% |
| ON240119C00045000 | 2022-07-01 3:53PM EDT | 45.00 | 13.30 | 13.10 | 13.60 | -2.80 | -17.39% | 37 | 7,629 | 55.42% |
| ON240119C00047000 | 2022-07-01 12:03PM EDT | 47.00 | 12.37 | 12.20 | 12.60 | -5.03 | -28.91% | 17 | 90 | 54.51% |
| ON240119C00050000 | 2022-07-01 3:44PM EDT | 50.00 | 11.24 | 10.90 | 11.40 | -2.96 | -20.85% | 31 | 389 | 53.60% |
| ON240119C00055000 | 2022-07-01 2:13PM EDT | 55.00 | 9.50 | 9.00 | 9.60 | -2.50 | -20.83% | 6 | 446 | 52.25% |
| ON240119C00060000 | 2022-07-01 3:17PM EDT | 60.00 | 7.90 | 7.50 | 7.80 | -2.20 | -21.78% | 22 | 8,301 | 50.77% |
| ON240119C00065000 | 2022-06-29 1:22PM EDT | 65.00 | 8.40 | 6.20 | 6.60 | 0.00 | - | 34 | 730 | 50.12% |
| ON240119C00070000 | 2022-07-01 3:29PM EDT | 70.00 | 5.45 | 5.20 | 5.50 | -1.45 | -21.01% | 5 | 1,133 | 50.23% |
| ON240119C00075000 | 2022-06-27 10:06AM EDT | 75.00 | 6.90 | 4.20 | 4.70 | 0.00 | - | 1 | 643 | 50.15% |
| ON240119C00080000 | 2022-07-01 3:47PM EDT | 80.00 | 3.61 | 3.50 | 3.90 | -1.80 | -33.27% | 20 | 193 | 49.45% |
| ON240119C00085000 | 2022-06-24 2:20PM EDT | 85.00 | 4.40 | 2.85 | 3.30 | 0.00 | - | 30 | 86 | 49.18% |
| ON240119C00090000 | 2022-06-06 9:48AM EDT | 90.00 | 8.42 | 2.40 | 2.70 | 0.00 | - | 1 | 161 | 48.39% |
| ON240119C00095000 | 2022-06-22 2:14PM EDT | 95.00 | 3.00 | 1.80 | 2.30 | 0.00 | - | 5 | 41 | 48.28% |
| ON240119C00100000 | 2022-07-01 9:40AM EDT | 100.00 | 2.05 | 1.65 | 1.90 | -0.40 | -16.33% | 2 | 286 | 47.75% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119P00025000 | 2022-07-01 3:43PM EDT | 25.00 | 2.20 | 2.00 | 2.35 | +0.55 | +33.33% | 3 | 71 | 54.71% |
| ON240119P00028000 | 2022-05-20 10:46AM EDT | 28.00 | 2.15 | 2.25 | 2.75 | 0.00 | - | 1 | 11 | 51.88% |
| ON240119P00030000 | 2022-04-11 1:00PM EDT | 30.00 | 2.60 | 2.70 | 3.10 | 0.00 | - | 20 | 85 | 49.54% |
| ON240119P00033000 | 2022-06-21 12:11PM EDT | 33.00 | 3.70 | 4.20 | 4.70 | 0.00 | - | 1 | 17 | 51.06% |
| ON240119P00035000 | 2022-06-14 1:23PM EDT | 35.00 | 3.80 | 4.90 | 5.40 | 0.00 | - | 5 | 25 | 50.17% |
| ON240119P00038000 | 2022-06-06 3:24PM EDT | 38.00 | 3.60 | 6.10 | 6.60 | 0.00 | - | 1 | 2 | 50.46% |
| ON240119P00040000 | 2022-06-30 3:26PM EDT | 40.00 | 6.40 | 6.90 | 7.40 | 0.00 | - | 1 | 42 | 49.37% |
| ON240119P00043000 | 2022-06-13 9:32AM EDT | 43.00 | 6.35 | 8.30 | 8.80 | 0.00 | - | 1 | 421 | 48.27% |
| ON240119P00045000 | 2022-06-21 12:14PM EDT | 45.00 | 7.80 | 9.30 | 9.70 | 0.00 | - | 1 | 114 | 47.10% |
| ON240119P00047000 | 2022-07-01 2:01PM EDT | 47.00 | 10.40 | 10.30 | 10.80 | +1.60 | +18.18% | 1 | 32 | 46.62% |
| ON240119P00050000 | 2022-07-01 10:38AM EDT | 50.00 | 12.20 | 12.00 | 12.50 | +2.87 | +30.76% | 12 | 275 | 45.70% |
| ON240119P00055000 | 2022-06-29 1:18PM EDT | 55.00 | 13.50 | 15.10 | 15.50 | 0.00 | - | 32 | 226 | 43.86% |
| ON240119P00060000 | 2022-06-02 1:38PM EDT | 60.00 | 12.00 | 18.40 | 18.90 | 0.00 | - | 2 | 343 | 42.53% |
| ON240119P00065000 | 2022-05-27 1:33PM EDT | 65.00 | 15.46 | 18.20 | 18.90 | 0.00 | - | 15 | 115 | 21.20% |
| ON240119P00070000 | 2022-06-15 11:05AM EDT | 70.00 | 19.90 | 25.90 | 26.70 | 0.00 | - | 2 | 27 | 41.07% |
| ON240119P00075000 | 2022-03-29 10:51AM EDT | 75.00 | 18.94 | 27.20 | 28.60 | 0.00 | - | 1 | 0 | 24.20% |
| ON240119P00080000 | 2022-04-01 11:47AM EDT | 80.00 | 26.00 | 31.20 | 32.70 | 0.00 | - | 2 | 3 | 0.00% |
| ON240119P00085000 | 2022-06-13 10:03AM EDT | 85.00 | 31.50 | 38.90 | 39.40 | 0.00 | - | 1 | 2 | 36.46% |
© 2022 Yahoo. All rights reserved.
