ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230217C00115000 | 2023-02-06 10:09AM EST | 2023-02-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 424 | 68.75% |
| ON230421C00115000 | 2023-02-07 3:27PM EST | 2023-04-21 | 0.63 | 0.54 | 0.65 | +0.21 | +50.00% | 73 | 147 | 45.14% |
| ON230519C00115000 | 2023-02-07 11:09AM EST | 2023-05-19 | 0.91 | 1.12 | 1.34 | +0.19 | +26.39% | 792 | 12 | 46.41% |
| ON230616C00115000 | 2023-02-07 12:49PM EST | 2023-06-16 | 1.50 | 1.61 | 1.75 | +0.50 | +50.00% | 5 | 32 | 44.53% |
| ON230915C00115000 | 2023-02-07 3:47PM EST | 2023-09-15 | 3.75 | 3.55 | 3.85 | +0.75 | +25.00% | 26 | 253 | 45.16% |
| ON240119C00115000 | 2023-02-07 2:53PM EST | 2024-01-19 | 6.50 | 6.25 | 6.65 | +1.05 | +19.27% | 11 | 217 | 45.82% |
| ON250117C00115000 | 2023-02-07 12:41PM EST | 2025-01-17 | 12.50 | 13.35 | 13.90 | +2.00 | +19.05% | 3 | 68 | 47.82% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230519P00115000 | 2023-02-03 1:57PM EST | 2023-05-19 | 33.85 | 29.60 | 30.10 | 0.00 | - | 3 | 3 | 38.23% |
| ON230616P00115000 | 2023-02-03 12:53PM EST | 2023-06-16 | 33.10 | 29.65 | 30.30 | 0.00 | - | 13 | 13 | 36.18% |
| ON230721P00115000 | 2023-02-03 1:58PM EST | 2023-07-21 | 34.15 | 29.90 | 30.50 | 0.00 | - | 25 | 24 | 33.97% |
© 2023 Yahoo. All rights reserved.
