ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:110.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230929C00110000 | 2023-09-20 2:01PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 25.00% |
| ON231006C00110000 | 2023-09-19 10:50AM EDT | 2023-10-06 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ON231013C00110000 | 2023-09-21 9:59AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ON231020C00110000 | 2023-09-22 1:21PM EDT | 2023-10-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,036 | 12.50% |
| ON231027C00110000 | 2023-09-18 1:03PM EDT | 2023-10-27 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ON231103C00110000 | 2023-09-22 1:18PM EDT | 2023-11-03 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ON231117C00110000 | 2023-09-22 3:07PM EDT | 2023-11-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 22 | 454 | 12.50% |
| ON231215C00110000 | 2023-09-22 3:13PM EDT | 2023-12-15 | 2.57 | 0.00 | 0.00 | 0.00 | - | 56 | 393 | 6.25% |
| ON240119C00110000 | 2023-09-22 9:41AM EDT | 2024-01-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 12 | 936 | 6.25% |
| ON240315C00110000 | 2023-09-22 12:19PM EDT | 2024-03-15 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| ON240419C00110000 | 2023-09-13 2:50PM EDT | 2024-04-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 6.25% |
| ON240621C00110000 | 2023-09-22 12:09PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 3.13% |
| ON240719C00110000 | 2023-09-12 2:30PM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| ON250117C00110000 | 2023-09-22 11:49AM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 25 | 717 | 3.13% |
| ON260116C00110000 | 2023-09-12 9:31AM EDT | 2026-01-16 | 24.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231020P00110000 | 2023-09-12 3:48PM EDT | 2023-10-20 | 13.63 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| ON231117P00110000 | 2023-09-20 3:53PM EDT | 2023-11-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| ON231215P00110000 | 2023-09-22 2:33PM EDT | 2023-12-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| ON240119P00110000 | 2023-09-21 10:16AM EDT | 2024-01-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| ON240419P00110000 | 2023-09-22 1:05PM EDT | 2024-04-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| ON240621P00110000 | 2023-09-18 1:50PM EDT | 2024-06-21 | 20.58 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| ON240719P00110000 | 2023-09-12 1:56PM EDT | 2024-07-19 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| ON250117P00110000 | 2023-09-22 12:09PM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 2026-01-16 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
