ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230210C00051000 | 2023-01-17 9:57AM EST | 51.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230210C00055000 | 2023-02-06 10:29AM EST | 55.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00057000 | 2023-02-06 9:30AM EST | 57.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00060000 | 2023-01-20 3:39PM EST | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ON230210C00061000 | 2023-01-05 1:17PM EST | 61.00 | 4.20 | 19.50 | 20.45 | 0.00 | - | - | 1 | 0.00% |
| ON230210C00062000 | 2023-01-31 1:18PM EST | 62.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00063000 | 2023-01-27 11:06AM EST | 63.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00064000 | 2023-01-31 3:54PM EST | 64.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230210C00065000 | 2023-02-07 12:45PM EST | 65.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230210C00066000 | 2023-02-06 1:06PM EST | 66.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00067000 | 2023-02-07 12:41PM EST | 67.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230210C00068000 | 2023-02-07 1:29PM EST | 68.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00069000 | 2023-02-07 10:53AM EST | 69.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230210C00070000 | 2023-02-07 2:08PM EST | 70.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON230210C00071000 | 2023-02-07 3:00PM EST | 71.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230210C00072000 | 2023-02-07 11:08AM EST | 72.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON230210C00073000 | 2023-02-07 3:00PM EST | 73.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON230210C00074000 | 2023-02-07 12:41PM EST | 74.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230210C00075000 | 2023-02-07 2:49PM EST | 75.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ON230210C00076000 | 2023-02-07 2:35PM EST | 76.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ON230210C00077000 | 2023-02-07 12:06PM EST | 77.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230210C00078000 | 2023-02-07 3:33PM EST | 78.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON230210C00079000 | 2023-02-07 3:50PM EST | 79.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ON230210C00080000 | 2023-02-07 3:43PM EST | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| ON230210C00081000 | 2023-02-07 3:56PM EST | 81.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| ON230210C00082000 | 2023-02-07 3:59PM EST | 82.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1,437 | 0 | 0.00% |
| ON230210C00083000 | 2023-02-07 3:48PM EST | 83.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| ON230210C00084000 | 2023-02-07 3:57PM EST | 84.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| ON230210C00085000 | 2023-02-07 3:59PM EST | 85.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| ON230210C00086000 | 2023-02-07 3:59PM EST | 86.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| ON230210C00087000 | 2023-02-07 3:35PM EST | 87.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| ON230210C00088000 | 2023-02-07 3:58PM EST | 88.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ON230210C00089000 | 2023-02-07 3:59PM EST | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| ON230210C00090000 | 2023-02-07 3:57PM EST | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 12.50% |
| ON230210C00091000 | 2023-02-07 3:28PM EST | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ON230210C00092000 | 2023-02-07 3:24PM EST | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| ON230210C00093000 | 2023-02-07 3:36PM EST | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| ON230210C00094000 | 2023-02-07 3:59PM EST | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| ON230210C00095000 | 2023-02-07 3:54PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 25.00% |
| ON230210C00096000 | 2023-02-07 2:38PM EST | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ON230210C00097000 | 2023-02-07 2:29PM EST | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230210P00040000 | 2023-02-07 12:05PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230210P00045000 | 2023-01-13 3:00PM EST | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230210P00048000 | 2023-01-30 11:45AM EST | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ON230210P00049000 | 2023-01-31 3:58PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230210P00050000 | 2023-02-03 9:58AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230210P00051000 | 2023-01-10 2:18PM EST | 51.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON230210P00052000 | 2023-02-01 9:30AM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ON230210P00053000 | 2023-01-26 11:30AM EST | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230210P00054000 | 2023-02-02 2:59PM EST | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230210P00055000 | 2023-02-01 12:57PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230210P00056000 | 2023-01-27 12:47PM EST | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230210P00057000 | 2023-02-03 9:57AM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 50.00% |
| ON230210P00058000 | 2023-02-03 9:47AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ON230210P00059000 | 2023-02-03 3:19PM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ON230210P00060000 | 2023-02-06 2:14PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230210P00061000 | 2023-02-06 10:27AM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230210P00062000 | 2023-02-06 2:54PM EST | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230210P00063000 | 2023-02-06 10:43AM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230210P00064000 | 2023-02-07 12:05PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230210P00065000 | 2023-02-07 3:33PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ON230210P00066000 | 2023-02-07 3:44PM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ON230210P00067000 | 2023-02-06 2:23PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ON230210P00068000 | 2023-02-06 1:15PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| ON230210P00069000 | 2023-02-06 3:59PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| ON230210P00070000 | 2023-02-07 2:23PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 50.00% |
| ON230210P00071000 | 2023-02-07 3:37PM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 50.00% |
| ON230210P00072000 | 2023-02-07 12:53PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ON230210P00073000 | 2023-02-07 1:46PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ON230210P00074000 | 2023-02-07 1:52PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| ON230210P00075000 | 2023-02-07 3:37PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 25.00% |
| ON230210P00076000 | 2023-02-07 2:48PM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| ON230210P00077000 | 2023-02-07 3:31PM EST | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| ON230210P00078000 | 2023-02-07 3:57PM EST | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| ON230210P00079000 | 2023-02-07 3:44PM EST | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| ON230210P00080000 | 2023-02-07 3:53PM EST | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 25.00% |
| ON230210P00081000 | 2023-02-07 3:55PM EST | 81.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| ON230210P00082000 | 2023-02-07 3:53PM EST | 82.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| ON230210P00083000 | 2023-02-07 3:57PM EST | 83.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| ON230210P00084000 | 2023-02-07 3:59PM EST | 84.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| ON230210P00085000 | 2023-02-07 3:51PM EST | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| ON230210P00086000 | 2023-02-07 3:57PM EST | 86.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ON230210P00087000 | 2023-02-07 3:53PM EST | 87.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| ON230210P00088000 | 2023-02-07 3:54PM EST | 88.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| ON230210P00089000 | 2023-02-07 3:01PM EST | 89.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ON230210P00090000 | 2023-02-07 3:49PM EST | 90.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ON230210P00091000 | 2023-02-07 3:56PM EST | 91.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
