ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119C00025000 | 2022-12-06 3:12PM EST | 25.00 | 46.60 | 46.30 | 47.30 | -4.40 | -8.63% | 1 | 29 | 82.96% |
| ON240119C00028000 | 2022-10-12 8:59AM EST | 28.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON240119C00030000 | 2022-11-10 3:28PM EST | 30.00 | 45.50 | 42.20 | 43.00 | 0.00 | - | 50 | 69 | 77.98% |
| ON240119C00033000 | 2022-08-17 8:30AM EST | 33.00 | 39.86 | 35.80 | 40.00 | 0.00 | - | 1 | 11 | 53.59% |
| ON240119C00035000 | 2022-11-03 11:46AM EST | 35.00 | 30.70 | 41.40 | 41.90 | 0.00 | - | 1 | 147 | 95.89% |
| ON240119C00038000 | 2022-11-14 2:00PM EST | 38.00 | 41.23 | 35.90 | 36.50 | 0.00 | - | 2 | 45 | 71.40% |
| ON240119C00040000 | 2022-12-06 12:42PM EST | 40.00 | 35.30 | 34.40 | 35.00 | -0.40 | -1.12% | 5 | 145 | 70.15% |
| ON240119C00043000 | 2022-11-28 11:02AM EST | 43.00 | 33.90 | 32.20 | 32.70 | 0.00 | - | 1 | 61 | 68.05% |
| ON240119C00045000 | 2022-11-23 12:10PM EST | 45.00 | 34.90 | 30.80 | 31.30 | 0.00 | - | 2 | 7,664 | 67.08% |
| ON240119C00047000 | 2022-10-31 9:14AM EST | 47.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| ON240119C00050000 | 2022-11-16 2:49PM EST | 50.00 | 29.20 | 27.40 | 27.80 | 0.00 | - | 4 | 379 | 64.31% |
| ON240119C00055000 | 2022-11-30 3:50PM EST | 55.00 | 28.50 | 24.10 | 24.60 | 0.00 | - | 2 | 459 | 61.74% |
| ON240119C00060000 | 2022-12-02 1:56PM EST | 60.00 | 22.70 | 21.30 | 21.70 | 0.00 | - | 4 | 8,380 | 60.11% |
| ON240119C00065000 | 2022-12-05 10:17AM EST | 65.00 | 20.50 | 18.70 | 19.00 | 0.00 | - | 5 | 766 | 58.47% |
| ON240119C00070000 | 2022-12-06 12:17PM EST | 70.00 | 16.70 | 16.20 | 16.60 | -0.40 | -2.34% | 3 | 1,435 | 56.86% |
| ON240119C00075000 | 2022-12-06 10:20AM EST | 75.00 | 14.70 | 14.10 | 14.40 | -0.21 | -1.41% | 1 | 595 | 55.61% |
| ON240119C00080000 | 2022-12-06 10:57AM EST | 80.00 | 12.60 | 11.90 | 12.40 | -1.00 | -7.35% | 3 | 352 | 53.88% |
| ON240119C00085000 | 2022-11-28 3:38PM EST | 85.00 | 10.80 | 10.40 | 10.70 | 0.00 | - | 4 | 338 | 53.22% |
| ON240119C00090000 | 2022-12-06 2:51PM EST | 90.00 | 8.90 | 8.90 | 9.20 | -1.44 | -13.93% | 46 | 884 | 52.31% |
| ON240119C00095000 | 2022-12-06 11:40AM EST | 95.00 | 8.15 | 7.60 | 7.90 | -0.95 | -10.44% | 2 | 182 | 51.53% |
| ON240119C00100000 | 2022-12-06 1:24PM EST | 100.00 | 6.75 | 6.50 | 6.80 | -1.52 | -18.38% | 4 | 746 | 50.93% |
| ON240119C00105000 | 2022-11-10 3:16PM EST | 105.00 | 7.15 | 5.50 | 5.80 | 0.00 | - | 3 | 25 | 50.22% |
| ON240119C00110000 | 2022-12-05 10:56AM EST | 110.00 | 5.60 | 4.70 | 5.00 | 0.00 | - | 1 | 249 | 50.43% |
| ON240119C00115000 | 2022-12-01 1:36PM EST | 115.00 | 5.40 | 4.00 | 4.30 | 0.00 | - | 6 | 21 | 50.05% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240119P00025000 | 2022-11-29 9:30AM EST | 25.00 | 0.85 | 0.45 | 0.90 | 0.00 | - | 1 | 165 | 62.16% |
| ON240119P00028000 | 2022-08-23 8:41AM EST | 28.00 | 1.30 | 0.60 | 2.30 | 0.00 | - | 1 | 17 | 67.58% |
| ON240119P00030000 | 2022-11-21 11:15AM EST | 30.00 | 1.31 | 1.15 | 1.40 | 0.00 | - | 10 | 90 | 60.94% |
| ON240119P00033000 | 2022-10-31 2:49PM EST | 33.00 | 2.45 | 1.25 | 1.50 | 0.00 | - | 5 | 35 | 56.18% |
| ON240119P00035000 | 2022-10-31 12:08PM EST | 35.00 | 2.85 | 1.75 | 1.95 | 0.00 | - | 9 | 74 | 57.26% |
| ON240119P00038000 | 2022-11-23 3:22PM EST | 38.00 | 2.24 | 2.25 | 2.55 | 0.00 | - | 1 | 13 | 56.34% |
| ON240119P00040000 | 2022-11-29 1:20PM EST | 40.00 | 2.80 | 2.65 | 2.90 | 0.00 | - | 10 | 85 | 55.43% |
| ON240119P00043000 | 2022-10-31 1:38PM EST | 43.00 | 4.80 | 3.10 | 3.40 | 0.00 | - | 10 | 464 | 53.15% |
| ON240119P00045000 | 2022-12-06 3:04PM EST | 45.00 | 3.89 | 3.80 | 4.00 | +0.29 | +8.06% | 2 | 124 | 53.49% |
| ON240119P00047000 | 2022-12-06 3:52PM EST | 47.00 | 4.30 | 4.30 | 4.50 | +0.30 | +7.50% | 3 | 53 | 52.66% |
| ON240119P00050000 | 2022-12-02 3:28PM EST | 50.00 | 4.70 | 5.10 | 5.40 | 0.00 | - | 3 | 429 | 51.60% |
| ON240119P00055000 | 2022-12-05 12:52PM EST | 55.00 | 6.40 | 6.50 | 7.00 | 0.00 | - | 4 | 232 | 50.45% |
| ON240119P00060000 | 2022-12-06 10:11AM EST | 60.00 | 8.49 | 8.50 | 8.80 | +0.34 | +4.17% | 2 | 652 | 48.44% |
| ON240119P00065000 | 2022-11-25 9:55AM EST | 65.00 | 9.80 | 10.60 | 10.90 | 0.00 | - | 3 | 117 | 46.67% |
| ON240119P00070000 | 2022-11-29 11:41AM EST | 70.00 | 13.36 | 13.00 | 13.30 | 0.00 | - | 2 | 46 | 45.08% |
| ON240119P00075000 | 2022-12-05 11:50AM EST | 75.00 | 14.80 | 15.70 | 16.00 | 0.00 | - | 2 | 82 | 43.62% |
| ON240119P00080000 | 2022-12-05 11:53AM EST | 80.00 | 17.60 | 18.60 | 19.00 | 0.00 | - | 1 | 20 | 42.32% |
| ON240119P00085000 | 2022-11-16 3:30PM EST | 85.00 | 22.30 | 21.80 | 22.20 | 0.00 | - | 7 | 17 | 40.84% |
| ON240119P00090000 | 2022-10-12 11:46AM EST | 90.00 | 33.90 | 22.90 | 23.40 | 0.00 | - | 3 | 97 | 30.68% |
| ON240119P00095000 | 2022-10-13 10:39AM EST | 95.00 | 36.50 | 26.30 | 26.80 | 0.00 | - | - | 15 | 26.49% |
| ON240119P00100000 | 2022-10-17 12:46PM EST | 100.00 | 41.80 | 33.00 | 33.50 | 0.00 | - | 2 | 10 | 37.54% |
| ON240119P00105000 | 2022-10-13 12:19PM EST | 105.00 | 45.70 | 33.70 | 34.20 | 0.00 | - | 1 | 41 | 0.00% |
| ON240119P00110000 | 2022-10-13 10:39AM EST | 110.00 | 49.70 | 37.70 | 38.20 | 0.00 | - | 6 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
