ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231006C00115000 | 2023-09-25 9:46AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 65.63% |
| ON231013C00115000 | 2023-09-12 3:49PM EDT | 2023-10-13 | 0.24 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 52.73% |
| ON231020C00115000 | 2023-09-29 12:06PM EDT | 2023-10-20 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 16 | 305 | 47.36% |
| ON231027C00115000 | 2023-09-22 2:22PM EDT | 2023-10-27 | 0.20 | 0.10 | 0.27 | 0.00 | - | 1 | 20 | 47.27% |
| ON231117C00115000 | 2023-09-29 12:29PM EDT | 2023-11-17 | 0.73 | 0.66 | 0.71 | -0.14 | -16.09% | 6 | 280 | 44.21% |
| ON231215C00115000 | 2023-09-29 12:45PM EDT | 2023-12-15 | 1.41 | 1.30 | 1.38 | -0.19 | -11.88% | 17 | 191 | 42.52% |
| ON240119C00115000 | 2023-09-28 3:36PM EDT | 2024-01-19 | 2.55 | 2.19 | 2.25 | 0.00 | - | 1 | 1,630 | 41.58% |
| ON240315C00115000 | 2023-09-29 10:08AM EDT | 2024-03-15 | 4.70 | 4.05 | 4.20 | +0.20 | +4.44% | 15 | 7 | 43.73% |
| ON240419C00115000 | 2023-09-19 3:08PM EDT | 2024-04-19 | 5.25 | 5.00 | 5.15 | 0.00 | - | 9 | 11 | 43.73% |
| ON240621C00115000 | 2023-09-28 12:57PM EDT | 2024-06-21 | 7.75 | 6.90 | 7.15 | 0.00 | - | 5 | 68 | 45.10% |
| ON240719C00115000 | 2023-09-27 2:48PM EDT | 2024-07-19 | 7.60 | 7.65 | 7.85 | 0.00 | - | 1 | 10 | 45.12% |
| ON250117C00115000 | 2023-09-29 2:39PM EDT | 2025-01-17 | 12.75 | 12.45 | 12.75 | -0.05 | -0.39% | 1 | 773 | 47.32% |
| ON260116C00115000 | 2023-09-22 11:01AM EDT | 2026-01-16 | 20.59 | 19.75 | 20.75 | 0.00 | - | - | 1 | 49.86% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231020P00115000 | 2023-09-12 10:34AM EDT | 2023-10-20 | 16.90 | 21.65 | 22.55 | 0.00 | - | 2 | 0 | 62.79% |
| ON231117P00115000 | 2023-09-29 3:46PM EDT | 2023-11-17 | 22.25 | 22.05 | 22.50 | +0.35 | +1.60% | 3 | 147 | 39.60% |
| ON240119P00115000 | 2023-09-14 9:31AM EDT | 2024-01-19 | 19.46 | 22.85 | 23.15 | 0.00 | - | 2 | 9 | 32.86% |
| ON240621P00115000 | 2023-08-01 9:54AM EDT | 2024-06-21 | 18.20 | 22.10 | 22.70 | 0.00 | - | 14 | 56 | 18.46% |
| ON240719P00115000 | 2023-08-28 11:04AM EDT | 2024-07-19 | 25.82 | 26.40 | 26.80 | 0.00 | - | 2 | 6 | 34.96% |
| ON250117P00115000 | 2023-09-08 11:00AM EDT | 2025-01-17 | 25.90 | 28.25 | 28.60 | 0.00 | - | 11 | 237 | 32.20% |
© 2023 Yahoo. All rights reserved.
