ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220715C00030000 | 2022-01-04 12:12PM EDT | 30.00 | 38.18 | 35.50 | 38.50 | 0.00 | - | 2 | 2 | 684.28% |
| ON220715C00040000 | 2021-12-21 1:52PM EDT | 40.00 | 25.12 | 27.70 | 28.80 | 0.00 | - | 8 | 15 | 507.96% |
| ON220715C00045000 | 2021-12-27 12:20PM EDT | 45.00 | 25.80 | 23.80 | 25.00 | 0.00 | - | 1 | 13 | 452.39% |
| ON220715C00050000 | 2022-01-03 12:45PM EDT | 50.00 | 21.30 | 19.60 | 20.20 | 0.00 | - | 1 | 110 | 386.52% |
| ON220715C00055000 | 2022-01-04 1:06PM EDT | 55.00 | 16.90 | 15.20 | 16.40 | 0.00 | - | 76 | 139 | 333.89% |
| ON220715C00060000 | 2022-01-05 3:50PM EDT | 60.00 | 13.40 | 12.60 | 13.10 | -2.00 | -12.99% | 29 | 122 | 305.32% |
| ON220715C00065000 | 2022-01-05 4:32PM EDT | 65.00 | 9.85 | 9.80 | 10.40 | -2.25 | -18.60% | 121 | 367 | 278.37% |
| ON220715C00070000 | 2022-01-05 4:56PM EDT | 70.00 | 7.90 | 7.50 | 8.00 | -1.40 | -15.05% | 82 | 175 | 255.86% |
| ON220715C00075000 | 2022-01-05 1:29PM EDT | 75.00 | 6.89 | 5.70 | 6.10 | -0.03 | -0.43% | 2 | 89 | 239.06% |
| ON220715C00080000 | 2022-01-05 4:04PM EDT | 80.00 | 4.62 | 4.30 | 4.70 | -0.08 | -1.70% | 85 | 195 | 227.15% |
| ON220715C00085000 | 2022-01-05 4:04PM EDT | 85.00 | 3.47 | 2.40 | 3.70 | -0.62 | -15.16% | 43 | 1,296 | 208.79% |
| ON220715C00090000 | 2022-01-05 2:55PM EDT | 90.00 | 3.00 | 2.45 | 2.75 | 0.00 | - | 24 | 26 | 210.89% |
| ON220715C00095000 | 2022-01-05 4:08PM EDT | 95.00 | 2.00 | 2.00 | 2.10 | -0.49 | -19.68% | 42 | 124 | 207.57% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220715P00030000 | 2021-12-01 2:02PM EDT | 30.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 163.09% |
| ON220715P00040000 | 2022-01-05 4:07PM EDT | 40.00 | 0.79 | 0.75 | 0.90 | +0.06 | +8.22% | 10 | 404 | 107.42% |
| ON220715P00045000 | 2022-01-05 4:40PM EDT | 45.00 | 1.35 | 1.30 | 1.45 | +0.05 | +3.85% | 11 | 19 | 90.28% |
| ON220715P00050000 | 2022-01-05 2:16PM EDT | 50.00 | 2.05 | 2.15 | 2.35 | -0.10 | -4.65% | 5 | 47 | 71.92% |
| ON220715P00055000 | 2022-01-05 4:02PM EDT | 55.00 | 3.35 | 3.40 | 3.60 | +0.35 | +11.67% | 1 | 399 | 47.51% |
| ON220715P00060000 | 2022-01-05 4:50PM EDT | 60.00 | 5.20 | 5.00 | 5.40 | +0.90 | +20.93% | 140 | 43 | 0.00% |
| ON220715P00065000 | 2022-01-05 2:16PM EDT | 65.00 | 6.80 | 7.10 | 7.50 | +0.30 | +4.62% | 43 | 20 | 0.00% |
| ON220715P00070000 | 2022-01-05 3:52PM EDT | 70.00 | 9.69 | 9.80 | 10.30 | +0.39 | +4.19% | 15 | 61 | 0.00% |
| ON220715P00075000 | 2022-01-04 3:42PM EDT | 75.00 | 12.08 | 12.90 | 13.40 | 0.00 | - | 2 | 63 | 0.00% |
| ON220715P00080000 | 2022-01-03 3:49PM EDT | 80.00 | 15.05 | 16.20 | 17.00 | 0.00 | - | 10 | 15 | 0.00% |
| ON220715P00090000 | 2021-12-27 11:11AM EDT | 90.00 | 23.96 | 24.60 | 25.10 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
