ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00050000 | 2023-03-01 3:35PM EDT | 50.00 | 28.50 | 31.25 | 31.80 | 0.00 | - | - | 0 | 296.88% |
| ON230331C00055000 | 2023-03-22 2:36PM EDT | 55.00 | 26.05 | 26.35 | 26.85 | 0.00 | - | - | 2 | 275.39% |
| ON230331C00056000 | 2023-03-27 11:19AM EDT | 56.00 | 19.20 | 25.50 | 25.80 | 0.00 | - | - | 3 | 278.91% |
| ON230331C00057000 | 2023-03-22 2:36PM EDT | 57.00 | 24.10 | 24.40 | 24.65 | 0.00 | - | - | 3 | 225.00% |
| ON230331C00058000 | 2023-03-27 3:11PM EDT | 58.00 | 18.72 | 23.30 | 23.70 | 0.00 | - | - | 2 | 201.56% |
| ON230331C00060000 | 2023-03-28 9:59AM EDT | 60.00 | 14.32 | 21.40 | 21.60 | 0.00 | - | 9 | 4 | 183.59% |
| ON230331C00066000 | 2023-03-27 10:17AM EDT | 66.00 | 11.25 | 15.40 | 15.60 | 0.00 | - | - | 2 | 132.03% |
| ON230331C00067000 | 2023-03-24 2:53PM EDT | 67.00 | 11.14 | 14.50 | 14.70 | 0.00 | - | - | 6 | 152.34% |
| ON230331C00069000 | 2023-03-29 2:51PM EDT | 69.00 | 10.60 | 12.35 | 12.85 | 0.00 | - | 2 | 15 | 133.20% |
| ON230331C00070000 | 2023-03-29 10:16AM EDT | 70.00 | 8.00 | 11.30 | 11.65 | 0.00 | - | 2 | 33 | 87.50% |
| ON230331C00071000 | 2023-03-29 1:01PM EDT | 71.00 | 7.32 | 10.25 | 10.85 | 0.00 | - | 10 | 13 | 104.69% |
| ON230331C00072000 | 2023-03-30 11:26AM EDT | 72.00 | 9.98 | 9.60 | 9.85 | +3.37 | +50.98% | 11 | 23 | 121.09% |
| ON230331C00073000 | 2023-03-28 12:33PM EDT | 73.00 | 2.65 | 8.40 | 8.65 | 0.00 | - | 77 | 67 | 82.03% |
| ON230331C00074000 | 2023-03-30 10:06AM EDT | 74.00 | 7.50 | 7.40 | 7.70 | +4.90 | +188.46% | 8 | 97 | 78.13% |
| ON230331C00075000 | 2023-03-30 11:32AM EDT | 75.00 | 6.83 | 6.60 | 6.75 | +2.83 | +70.75% | 14 | 251 | 84.77% |
| ON230331C00076000 | 2023-03-30 11:47AM EDT | 76.00 | 5.50 | 5.50 | 5.65 | +0.70 | +14.58% | 129 | 815 | 63.67% |
| ON230331C00077000 | 2023-03-30 11:16AM EDT | 77.00 | 5.28 | 4.45 | 4.65 | +1.98 | +60.00% | 66 | 679 | 51.17% |
| ON230331C00078000 | 2023-03-30 11:00AM EDT | 78.00 | 4.22 | 3.60 | 3.75 | +1.37 | +48.07% | 31 | 310 | 53.22% |
| ON230331C00079000 | 2023-03-30 11:09AM EDT | 79.00 | 3.58 | 2.75 | 2.92 | +2.01 | +128.03% | 25 | 517 | 52.15% |
| ON230331C00080000 | 2023-03-30 11:23AM EDT | 80.00 | 2.15 | 1.74 | 2.00 | +1.05 | +95.45% | 319 | 795 | 47.07% |
| ON230331C00081000 | 2023-03-30 11:34AM EDT | 81.00 | 1.41 | 1.10 | 1.31 | +0.46 | +48.42% | 22 | 160 | 44.34% |
| ON230331C00082000 | 2023-03-30 11:47AM EDT | 82.00 | 0.67 | 0.61 | 0.75 | +0.30 | +81.08% | 56 | 228 | 41.31% |
| ON230331C00083000 | 2023-03-30 11:39AM EDT | 83.00 | 0.41 | 0.35 | 0.42 | +0.10 | +32.26% | 164 | 282 | 41.50% |
| ON230331C00084000 | 2023-03-30 11:31AM EDT | 84.00 | 0.26 | 0.15 | 0.20 | +0.13 | +100.00% | 109 | 496 | 40.63% |
| ON230331C00085000 | 2023-03-30 11:43AM EDT | 85.00 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 301 | 517 | 43.75% |
| ON230331C00086000 | 2023-03-30 11:03AM EDT | 86.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 29 | 70 | 47.66% |
| ON230331C00087000 | 2023-03-30 11:16AM EDT | 87.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 60 | 51.56% |
| ON230331C00088000 | 2023-03-29 10:15AM EDT | 88.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 1 | 132 | 72.27% |
| ON230331C00089000 | 2023-03-29 3:36PM EDT | 89.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 12 | 43 | 77.54% |
| ON230331C00090000 | 2023-03-28 12:54PM EDT | 90.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 26 | 209 | 83.59% |
| ON230331C00091000 | 2023-03-21 2:36PM EDT | 91.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | - | 44 | 88.28% |
| ON230331C00092000 | 2023-03-29 3:46PM EDT | 92.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 22 | 86 | 94.53% |
| ON230331C00093000 | 2023-02-27 2:22PM EDT | 93.00 | 0.42 | 0.00 | 0.18 | 0.00 | - | - | 2 | 99.22% |
| ON230331C00094000 | 2023-03-28 12:36PM EDT | 94.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 104.69% |
| ON230331C00095000 | 2023-03-21 9:30AM EDT | 95.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | - | 261 | 110.94% |
| ON230331C00096000 | 2023-03-23 3:48PM EDT | 96.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 116.80% |
| ON230331C00100000 | 2023-03-08 4:27PM EDT | 100.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | - | 5 | 140.23% |
| ON230331C00110000 | 2023-03-28 12:48PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 164.06% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00050000 | 2023-03-14 1:55PM EDT | 50.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 0 | 237.50% |
| ON230331P00059000 | 2023-03-20 1:28PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 162.50% |
| ON230331P00060000 | 2023-03-24 1:36PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 16 | 162.50% |
| ON230331P00062000 | 2023-03-24 11:11AM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 146.88% |
| ON230331P00063000 | 2023-03-27 11:00AM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 110 | 139.06% |
| ON230331P00064000 | 2023-03-27 11:55AM EDT | 64.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 18 | 131.25% |
| ON230331P00065000 | 2023-03-28 12:07PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 109.38% |
| ON230331P00066000 | 2023-03-27 1:45PM EDT | 66.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 519 | 115.63% |
| ON230331P00067000 | 2023-03-28 3:33PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 92 | 103.13% |
| ON230331P00068000 | 2023-03-30 10:41AM EDT | 68.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 17 | 53 | 101.56% |
| ON230331P00069000 | 2023-03-30 9:35AM EDT | 69.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 2 | 285 | 93.75% |
| ON230331P00070000 | 2023-03-29 12:00PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 410 | 90.63% |
| ON230331P00071000 | 2023-03-29 3:02PM EDT | 71.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 29 | 457 | 79.69% |
| ON230331P00072000 | 2023-03-30 9:54AM EDT | 72.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 284 | 75.00% |
| ON230331P00073000 | 2023-03-30 10:53AM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 72 | 335 | 70.31% |
| ON230331P00074000 | 2023-03-30 11:36AM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 115 | 1,029 | 62.50% |
| ON230331P00075000 | 2023-03-30 11:25AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 16 | 262 | 53.13% |
| ON230331P00076000 | 2023-03-30 11:20AM EDT | 76.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 66 | 280 | 48.83% |
| ON230331P00077000 | 2023-03-30 11:42AM EDT | 77.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 104 | 460 | 45.12% |
| ON230331P00078000 | 2023-03-30 11:22AM EDT | 78.00 | 0.07 | 0.06 | 0.10 | -0.24 | -77.42% | 329 | 847 | 42.97% |
| ON230331P00079000 | 2023-03-30 10:24AM EDT | 79.00 | 0.20 | 0.15 | 0.17 | -0.37 | -64.91% | 88 | 606 | 38.87% |
| ON230331P00080000 | 2023-03-30 11:41AM EDT | 80.00 | 0.34 | 0.29 | 0.35 | -1.57 | -82.20% | 162 | 351 | 37.60% |
| ON230331P00081000 | 2023-03-30 11:21AM EDT | 81.00 | 0.55 | 0.59 | 0.71 | -0.95 | -63.33% | 71 | 553 | 38.43% |
| ON230331P00082000 | 2023-03-30 11:20AM EDT | 82.00 | 0.87 | 1.04 | 1.17 | -2.33 | -72.81% | 76 | 279 | 36.23% |
| ON230331P00083000 | 2023-03-30 10:59AM EDT | 83.00 | 1.35 | 1.68 | 1.79 | -7.90 | -85.41% | 36 | 209 | 32.62% |
| ON230331P00084000 | 2023-03-29 9:43AM EDT | 84.00 | 6.12 | 2.46 | 2.61 | 0.00 | - | 30 | 64 | 30.08% |
| ON230331P00085000 | 2023-03-22 2:35PM EDT | 85.00 | 4.55 | 3.50 | 3.65 | 0.00 | - | - | 26 | 42.77% |
| ON230331P00086000 | 2023-03-29 3:46PM EDT | 86.00 | 5.43 | 4.20 | 4.55 | 0.00 | - | 5 | 13 | 33.59% |
| ON230331P00087000 | 2023-03-28 9:36AM EDT | 87.00 | 12.35 | 5.35 | 5.65 | 0.00 | - | 3 | 0 | 59.38% |
| ON230331P00088000 | 2023-03-23 3:18PM EDT | 88.00 | 8.40 | 6.20 | 6.55 | 0.00 | - | - | 0 | 45.31% |
| ON230331P00090000 | 2023-03-28 9:38AM EDT | 90.00 | 15.50 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| ON230331P00094000 | 2023-03-24 10:35AM EDT | 94.00 | 15.25 | 12.10 | 12.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
