ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2023-06-05 11:10AM EDT | 30.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00035000 | 2023-05-25 2:13PM EDT | 35.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00040000 | 2023-04-27 9:30AM EDT | 40.00 | 35.00 | 51.30 | 52.60 | 0.00 | - | 1 | 3 | 60.73% |
| ON250117C00045000 | 2023-05-25 11:31AM EDT | 45.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00050000 | 2023-05-18 11:11AM EDT | 50.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00055000 | 2023-06-02 3:26PM EDT | 55.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00060000 | 2023-05-26 1:07PM EDT | 60.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00065000 | 2023-06-01 1:53PM EDT | 65.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00070000 | 2023-06-02 11:36AM EDT | 70.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00075000 | 2023-06-06 3:18PM EDT | 75.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON250117C00080000 | 2023-06-06 3:18PM EDT | 80.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON250117C00085000 | 2023-06-06 12:56PM EDT | 85.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON250117C00090000 | 2023-06-05 12:21PM EDT | 90.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ON250117C00095000 | 2023-06-06 9:36AM EDT | 95.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| ON250117C00100000 | 2023-06-06 3:40PM EDT | 100.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ON250117C00105000 | 2023-06-06 12:32PM EDT | 105.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ON250117C00110000 | 2023-06-02 3:51PM EDT | 110.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| ON250117C00115000 | 2023-05-26 10:54AM EDT | 115.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ON250117C00120000 | 2023-06-06 10:38AM EDT | 120.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON250117C00125000 | 2023-06-02 2:39PM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2023-06-06 12:48PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00035000 | 2023-05-17 10:29AM EDT | 35.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117P00040000 | 2023-05-23 12:44PM EDT | 40.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00045000 | 2023-06-02 3:13PM EDT | 45.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00050000 | 2023-06-06 10:32AM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117P00055000 | 2023-06-06 10:32AM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON250117P00060000 | 2023-05-31 1:16PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON250117P00065000 | 2023-05-25 2:36PM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ON250117P00070000 | 2023-05-19 12:07PM EDT | 70.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ON250117P00075000 | 2023-05-22 3:34PM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ON250117P00080000 | 2023-05-26 12:48PM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ON250117P00085000 | 2023-06-06 2:00PM EDT | 85.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ON250117P00090000 | 2023-06-01 11:00AM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00095000 | 2023-05-26 12:48PM EDT | 95.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ON250117P00100000 | 2023-06-02 11:04AM EDT | 100.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00105000 | 2023-06-06 3:29PM EDT | 105.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ON250117P00110000 | 2023-05-05 1:48PM EDT | 110.00 | 34.55 | 29.85 | 30.80 | 0.00 | - | 1 | 1 | 36.29% |
| ON250117P00115000 | 2023-04-04 10:40AM EDT | 115.00 | 39.10 | 39.90 | 40.80 | 0.00 | - | - | 3 | 50.27% |
| ON250117P00120000 | 2023-05-19 1:24PM EDT | 120.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.