ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421C00030000 | 2023-02-10 10:31AM EDT | 2023-04-21 | 54.13 | 48.10 | 48.90 | 0.00 | - | 4 | 9 | 217.97% |
| ON230519C00030000 | 2023-02-09 10:46AM EDT | 2023-05-19 | 56.72 | 48.40 | 49.05 | 0.00 | - | 32 | 33 | 164.21% |
| ON230616C00030000 | 2023-02-27 3:55PM EDT | 2023-06-16 | 48.70 | 47.55 | 48.90 | 0.00 | - | 1 | 34 | 113.57% |
| ON230915C00030000 | 2023-03-15 10:43AM EDT | 2023-09-15 | 48.55 | 48.15 | 49.35 | 0.00 | - | 20 | 21 | 93.46% |
| ON240119C00030000 | 2023-03-02 2:36PM EDT | 2024-01-19 | 47.25 | 48.55 | 50.30 | 0.00 | - | 1 | 69 | 81.76% |
| ON250117C00030000 | 2023-03-24 11:15AM EDT | 2025-01-17 | 51.83 | 49.50 | 53.90 | +12.83 | +32.90% | 1 | 2 | 72.83% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421P00030000 | 2023-03-23 12:29PM EDT | 2023-04-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 134.38% |
| ON230519P00030000 | 2023-02-23 2:26PM EDT | 2023-05-19 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 104.30% |
| ON230616P00030000 | 2023-03-07 10:30AM EDT | 2023-06-16 | 0.06 | 0.00 | 0.21 | 0.00 | - | 10 | 13 | 90.82% |
| ON230915P00030000 | 2023-03-23 12:29PM EDT | 2023-09-15 | 0.17 | 0.03 | 0.40 | 0.00 | - | 1 | 8 | 70.12% |
| ON240119P00030000 | 2023-02-16 1:00PM EDT | 2024-01-19 | 0.39 | 0.18 | 0.88 | 0.00 | - | 2 | 88 | 62.94% |
| ON250117P00030000 | 2023-03-06 2:33PM EDT | 2025-01-17 | 1.25 | 0.96 | 2.18 | 0.00 | - | 200 | 100 | 54.61% |
© 2023 Yahoo. All rights reserved.
