ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602C00060000 | 2023-05-24 10:38AM EDT | 60.00 | 19.25 | 26.20 | 27.00 | 0.00 | - | 7 | 6 | 195.70% |
| ON230602C00061000 | 2023-05-17 2:35PM EDT | 61.00 | 24.90 | 25.30 | 26.05 | 0.00 | - | - | 1 | 135.94% |
| ON230602C00062000 | 2023-05-26 9:31AM EDT | 62.00 | 21.45 | 24.30 | 24.95 | -1.45 | -6.33% | 1 | 2 | 98.44% |
| ON230602C00064000 | 2023-05-23 1:31PM EDT | 64.00 | 19.05 | 22.25 | 23.00 | 0.00 | - | - | 1 | 90.63% |
| ON230602C00065000 | 2023-05-26 11:14AM EDT | 65.00 | 20.32 | 21.30 | 22.00 | +4.42 | +27.80% | 1 | 11 | 104.69% |
| ON230602C00066000 | 2023-05-23 12:58PM EDT | 66.00 | 16.70 | 20.30 | 20.95 | 0.00 | - | 3 | 4 | 81.25% |
| ON230602C00067000 | 2023-05-26 11:45AM EDT | 67.00 | 18.50 | 19.30 | 20.00 | +18.50 | - | 2 | 0 | 95.31% |
| ON230602C00068000 | 2023-05-26 11:20AM EDT | 68.00 | 17.42 | 18.35 | 19.00 | +3.37 | +23.99% | 6 | 1 | 97.66% |
| ON230602C00069000 | 2023-05-26 11:04AM EDT | 69.00 | 16.70 | 17.35 | 18.00 | +5.80 | +53.21% | 1 | 7 | 92.97% |
| ON230602C00070000 | 2023-05-26 1:11PM EDT | 70.00 | 16.75 | 16.35 | 17.00 | +7.90 | +89.27% | 2 | 7 | 87.50% |
| ON230602C00071000 | 2023-05-26 9:35AM EDT | 71.00 | 12.30 | 15.35 | 16.00 | -2.85 | -18.81% | 1 | 10 | 82.42% |
| ON230602C00072000 | 2023-05-25 11:53AM EDT | 72.00 | 9.25 | 14.35 | 15.00 | 0.00 | - | 1 | 4 | 77.34% |
| ON230602C00073000 | 2023-05-15 10:08AM EDT | 73.00 | 8.63 | 13.35 | 14.00 | 0.00 | - | 1 | 4 | 72.66% |
| ON230602C00074000 | 2023-05-26 3:21PM EDT | 74.00 | 13.53 | 12.35 | 13.05 | +8.03 | +146.00% | 6 | 11 | 71.88% |
| ON230602C00075000 | 2023-05-19 10:19AM EDT | 75.00 | 9.56 | 11.45 | 12.05 | 0.00 | - | 5 | 22 | 73.05% |
| ON230602C00076000 | 2023-05-26 1:58PM EDT | 76.00 | 10.50 | 10.45 | 11.05 | +5.35 | +103.88% | 2 | 13 | 67.38% |
| ON230602C00077000 | 2023-05-26 1:58PM EDT | 77.00 | 9.55 | 9.45 | 10.10 | +3.69 | +62.97% | 5 | 40 | 64.26% |
| ON230602C00078000 | 2023-05-26 3:03PM EDT | 78.00 | 9.15 | 8.55 | 9.10 | +4.40 | +92.63% | 38 | 80 | 62.50% |
| ON230602C00079000 | 2023-05-26 10:52AM EDT | 79.00 | 7.45 | 7.60 | 8.20 | +3.48 | +87.66% | 4 | 50 | 61.33% |
| ON230602C00080000 | 2023-05-26 3:50PM EDT | 80.00 | 6.70 | 6.70 | 7.05 | +2.95 | +78.67% | 55 | 123 | 53.61% |
| ON230602C00081000 | 2023-05-26 3:10PM EDT | 81.00 | 6.98 | 5.90 | 6.40 | +4.31 | +161.42% | 27 | 299 | 59.86% |
| ON230602C00082000 | 2023-05-26 3:47PM EDT | 82.00 | 5.15 | 5.05 | 5.40 | +2.98 | +137.33% | 339 | 223 | 55.37% |
| ON230602C00083000 | 2023-05-26 3:59PM EDT | 83.00 | 4.40 | 4.35 | 4.60 | +2.75 | +166.67% | 187 | 162 | 55.81% |
| ON230602C00084000 | 2023-05-26 3:52PM EDT | 84.00 | 3.50 | 3.55 | 3.80 | +2.03 | +138.10% | 212 | 435 | 53.03% |
| ON230602C00085000 | 2023-05-26 3:54PM EDT | 85.00 | 2.96 | 2.99 | 3.10 | +1.81 | +157.39% | 436 | 367 | 53.37% |
| ON230602C00086000 | 2023-05-26 3:57PM EDT | 86.00 | 2.35 | 2.42 | 2.54 | +1.48 | +170.11% | 218 | 181 | 53.52% |
| ON230602C00087000 | 2023-05-26 3:58PM EDT | 87.00 | 1.91 | 1.91 | 2.03 | +1.27 | +198.44% | 816 | 141 | 53.17% |
| ON230602C00088000 | 2023-05-26 3:56PM EDT | 88.00 | 1.53 | 1.51 | 1.61 | +1.12 | +273.17% | 251 | 63 | 53.52% |
| ON230602C00089000 | 2023-05-26 3:52PM EDT | 89.00 | 1.13 | 1.16 | 1.27 | +0.83 | +276.67% | 78 | 69 | 53.76% |
| ON230602C00090000 | 2023-05-26 3:56PM EDT | 90.00 | 0.91 | 0.89 | 1.00 | +0.62 | +213.79% | 223 | 265 | 54.39% |
| ON230602C00091000 | 2023-05-26 3:54PM EDT | 91.00 | 0.68 | 0.67 | 0.77 | +0.57 | +518.18% | 59 | 51 | 54.74% |
| ON230602C00092000 | 2023-05-26 3:12PM EDT | 92.00 | 0.75 | 0.51 | 0.60 | +0.62 | +476.92% | 45 | 7 | 55.57% |
| ON230602C00093000 | 2023-05-26 3:47PM EDT | 93.00 | 0.42 | 0.38 | 0.46 | +0.18 | +75.00% | 11 | 15 | 56.15% |
| ON230602C00094000 | 2023-05-26 1:43PM EDT | 94.00 | 0.32 | 0.28 | 0.36 | +0.12 | +60.00% | 3 | 7 | 57.03% |
| ON230602C00095000 | 2023-05-26 3:48PM EDT | 95.00 | 0.24 | 0.21 | 0.28 | +0.19 | +380.00% | 1,179 | 17 | 57.91% |
| ON230602C00096000 | 2023-05-25 3:28PM EDT | 96.00 | 0.01 | 0.15 | 0.25 | 0.00 | - | - | 2 | 59.77% |
| ON230602C00097000 | 2023-05-18 9:47AM EDT | 97.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | 1 | 1 | 60.35% |
| ON230602C00098000 | 2023-05-26 3:48PM EDT | 98.00 | 0.11 | 0.09 | 0.17 | +0.11 | - | 1 | 0 | 62.70% |
| ON230602C00100000 | 2023-04-18 3:13PM EDT | 100.00 | 0.33 | 0.01 | 0.23 | 0.00 | - | - | 2 | 69.73% |
| ON230602C00105000 | 2023-05-26 10:08AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 1 | 71.88% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602P00045000 | 2023-05-02 10:21AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 221.88% |
| ON230602P00050000 | 2023-05-09 11:53AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 184.38% |
| ON230602P00055000 | 2023-05-05 12:43PM EDT | 55.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 2,851 | 131.25% |
| ON230602P00060000 | 2023-05-24 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 5,394 | 106.25% |
| ON230602P00062000 | 2023-05-25 10:44AM EDT | 62.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 15 | 125.00% |
| ON230602P00063000 | 2023-05-01 1:45PM EDT | 63.00 | 0.33 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 124.61% |
| ON230602P00064000 | 2023-05-22 9:30AM EDT | 64.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 12 | 112.50% |
| ON230602P00065000 | 2023-05-25 12:41PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 54 | 99.61% |
| ON230602P00066000 | 2023-04-28 3:54PM EDT | 66.00 | 1.95 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 103.91% |
| ON230602P00067000 | 2023-05-12 9:55AM EDT | 67.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 90.63% |
| ON230602P00068000 | 2023-05-26 12:11PM EDT | 68.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 11 | 20 | 92.19% |
| ON230602P00069000 | 2023-05-26 9:40AM EDT | 69.00 | 0.02 | 0.00 | 0.06 | -0.13 | -86.67% | 1 | 4 | 85.16% |
| ON230602P00070000 | 2023-05-26 12:12PM EDT | 70.00 | 0.03 | 0.00 | 0.14 | -0.14 | -82.35% | 2 | 23 | 91.02% |
| ON230602P00071000 | 2023-05-26 10:27AM EDT | 71.00 | 0.03 | 0.00 | 0.13 | -0.23 | -88.46% | 3 | 34 | 84.77% |
| ON230602P00072000 | 2023-05-26 12:29PM EDT | 72.00 | 0.03 | 0.00 | 0.18 | -0.10 | -76.92% | 1 | 124 | 83.98% |
| ON230602P00073000 | 2023-05-26 10:58AM EDT | 73.00 | 0.04 | 0.01 | 0.04 | -0.31 | -88.57% | 4 | 31 | 64.84% |
| ON230602P00074000 | 2023-05-26 12:50PM EDT | 74.00 | 0.05 | 0.01 | 0.10 | -0.12 | -70.59% | 1 | 41 | 67.58% |
| ON230602P00075000 | 2023-05-26 3:46PM EDT | 75.00 | 0.02 | 0.03 | 0.09 | -0.22 | -91.67% | 54 | 2,051 | 63.67% |
| ON230602P00076000 | 2023-05-26 2:17PM EDT | 76.00 | 0.07 | 0.04 | 0.13 | -0.83 | -92.22% | 13 | 150 | 62.11% |
| ON230602P00077000 | 2023-05-26 3:03PM EDT | 77.00 | 0.09 | 0.04 | 0.14 | -0.34 | -79.07% | 93 | 151 | 57.62% |
| ON230602P00078000 | 2023-05-26 3:46PM EDT | 78.00 | 0.14 | 0.13 | 0.17 | -0.71 | -83.53% | 48 | 117 | 58.20% |
| ON230602P00079000 | 2023-05-26 3:30PM EDT | 79.00 | 0.20 | 0.18 | 0.23 | -0.67 | -77.01% | 130 | 142 | 56.64% |
| ON230602P00080000 | 2023-05-26 3:39PM EDT | 80.00 | 0.29 | 0.26 | 0.33 | -0.80 | -73.39% | 454 | 297 | 55.86% |
| ON230602P00081000 | 2023-05-26 3:45PM EDT | 81.00 | 0.41 | 0.38 | 0.45 | -1.23 | -75.00% | 26 | 99 | 55.03% |
| ON230602P00082000 | 2023-05-26 3:59PM EDT | 82.00 | 0.56 | 0.54 | 0.57 | -1.56 | -73.58% | 59 | 101 | 53.52% |
| ON230602P00083000 | 2023-05-26 3:46PM EDT | 83.00 | 0.80 | 0.75 | 0.83 | -1.61 | -66.80% | 22 | 33 | 53.76% |
| ON230602P00084000 | 2023-05-26 3:56PM EDT | 84.00 | 1.01 | 1.02 | 1.11 | -1.99 | -66.33% | 98 | 121 | 53.32% |
| ON230602P00085000 | 2023-05-26 3:58PM EDT | 85.00 | 1.43 | 1.35 | 1.44 | -2.17 | -60.28% | 125 | 92 | 52.59% |
| ON230602P00086000 | 2023-05-26 3:36PM EDT | 86.00 | 1.79 | 1.78 | 1.86 | -2.61 | -59.32% | 81 | 40 | 52.49% |
| ON230602P00087000 | 2023-05-26 3:58PM EDT | 87.00 | 2.37 | 2.27 | 2.36 | -2.73 | -53.53% | 61 | 77 | 52.30% |
| ON230602P00088000 | 2023-05-26 3:55PM EDT | 88.00 | 2.93 | 2.85 | 2.96 | -5.55 | -65.45% | 48 | 1 | 52.64% |
| ON230602P00089000 | 2023-05-26 3:55PM EDT | 89.00 | 3.60 | 3.50 | 3.65 | -1.85 | -33.94% | 9 | 1 | 53.22% |
| ON230602P00090000 | 2023-05-26 3:50PM EDT | 90.00 | 4.50 | 4.20 | 4.40 | -2.75 | -37.93% | 144 | 26 | 53.61% |
| ON230602P00091000 | 2023-05-26 3:55PM EDT | 91.00 | 5.10 | 5.00 | 5.20 | -7.10 | -58.20% | 38 | 1 | 54.74% |
| ON230602P00092000 | 2023-05-26 11:55AM EDT | 92.00 | 7.00 | 5.80 | 6.05 | -0.60 | -7.89% | 6 | 0 | 55.18% |
| ON230602P00093000 | 2023-05-26 9:43AM EDT | 93.00 | 9.80 | 6.50 | 6.90 | -3.95 | -28.73% | 1 | 0 | 51.66% |
| ON230602P00096000 | 2023-05-26 11:31AM EDT | 96.00 | 10.60 | 9.25 | 9.85 | +10.60 | - | 1 | 0 | 57.62% |
| ON230602P00097000 | 2023-05-23 1:34PM EDT | 97.00 | 14.05 | 10.15 | 10.80 | 0.00 | - | - | 0 | 55.08% |
| ON230602P00098000 | 2023-05-22 1:14PM EDT | 98.00 | 12.95 | 11.15 | 11.80 | 0.00 | - | - | 0 | 59.18% |
| ON230602P00100000 | 2023-05-26 11:04AM EDT | 100.00 | 14.40 | 13.10 | 13.75 | -2.90 | -16.76% | 2 | 0 | 59.38% |
© 2023 Yahoo. All rights reserved.