ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EST. Market open.
Strike:35.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221216C00035000 | 2022-11-04 8:36AM EST | 2022-12-16 | 27.00 | 37.90 | 38.40 | 0.00 | - | 1 | 2 | 383.01% |
| ON230120C00035000 | 2022-11-22 9:44AM EST | 2023-01-20 | 37.08 | 36.90 | 37.40 | 0.00 | - | 1 | 244 | 121.09% |
| ON230217C00035000 | 2022-09-27 11:46AM EST | 2023-02-17 | 29.40 | 29.80 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| ON230421C00035000 | 2022-09-27 8:59AM EST | 2023-04-21 | 31.59 | 30.40 | 31.50 | 0.00 | - | 1 | 2 | 0.00% |
| ON230519C00035000 | 2022-11-10 10:13AM EST | 2023-05-19 | 35.60 | 37.90 | 38.50 | 0.00 | - | 2 | 7 | 85.96% |
| ON230616C00035000 | 2022-11-15 1:09PM EST | 2023-06-16 | 42.03 | 38.20 | 38.90 | 0.00 | - | 2 | 14 | 84.67% |
| ON230915C00035000 | 2022-10-21 11:47AM EST | 2023-09-15 | 33.30 | 40.00 | 40.50 | 0.00 | - | 1 | 3 | 87.43% |
| ON240119C00035000 | 2022-11-03 11:46AM EST | 2024-01-19 | 30.70 | 41.40 | 41.90 | 0.00 | - | 1 | 147 | 83.22% |
| ON250117C00035000 | 2022-11-03 11:46AM EST | 2025-01-17 | 34.05 | 43.90 | 45.50 | 0.00 | - | 1 | 4 | 75.94% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221216P00035000 | 2022-11-08 9:30AM EST | 2022-12-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 190.63% |
| ON230120P00035000 | 2022-12-06 9:32AM EST | 2023-01-20 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 4,511 | 101.56% |
| ON230217P00035000 | 2022-12-08 9:45AM EST | 2023-02-17 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 85.25% |
| ON230421P00035000 | 2022-12-05 9:30AM EST | 2023-04-21 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 1,164 | 70.41% |
| ON230519P00035000 | 2022-10-19 12:21PM EST | 2023-05-19 | 1.81 | 0.50 | 0.95 | 0.00 | - | 1 | 10 | 72.75% |
| ON230616P00035000 | 2022-11-28 3:26PM EST | 2023-06-16 | 0.90 | 0.40 | 1.05 | 0.00 | - | 50 | 63 | 67.19% |
| ON230915P00035000 | 2022-12-06 1:59PM EST | 2023-09-15 | 1.25 | 1.10 | 1.30 | 0.00 | - | 1 | 17 | 62.60% |
| ON240119P00035000 | 2022-10-31 12:08PM EST | 2024-01-19 | 2.85 | 1.75 | 1.95 | 0.00 | - | 9 | 74 | 58.86% |
| ON250117P00035000 | 2022-11-16 3:12PM EST | 2025-01-17 | 3.70 | 3.00 | 3.60 | 0.00 | - | 1 | 43 | 51.93% |
© 2022 Yahoo. All rights reserved.
