ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421C00035000 | 2022-09-27 9:59AM EDT | 2023-04-21 | 31.59 | 30.40 | 31.50 | 0.00 | - | 1 | 2 | 0.00% |
| ON230519C00035000 | 2022-12-15 10:52AM EDT | 2023-05-19 | 31.35 | 30.60 | 31.25 | 0.00 | - | 1 | 6 | 0.00% |
| ON230616C00035000 | 2023-02-24 2:45PM EDT | 2023-06-16 | 41.89 | 42.80 | 43.90 | 0.00 | - | 1 | 16 | 0.00% |
| ON230721C00035000 | 2023-01-10 10:53AM EDT | 2023-07-21 | 28.75 | 52.15 | 53.05 | 0.00 | - | - | 2 | 179.32% |
| ON230915C00035000 | 2022-10-21 12:47PM EDT | 2023-09-15 | 33.30 | 40.00 | 40.50 | 0.00 | - | 1 | 3 | 0.00% |
| ON240119C00035000 | 2023-03-29 2:18PM EDT | 2024-01-19 | 45.92 | 48.90 | 50.30 | 0.00 | - | 2 | 143 | 82.03% |
| ON250117C00035000 | 2023-03-29 2:18PM EDT | 2025-01-17 | 48.72 | 50.95 | 53.30 | 0.00 | - | 2 | 9 | 70.94% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421P00035000 | 2023-03-02 4:58PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 832 | 2,148 | 140.63% |
| ON230519P00035000 | 2023-03-27 11:02AM EDT | 2023-05-19 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 11 | 103.13% |
| ON230616P00035000 | 2023-03-31 11:48AM EDT | 2023-06-16 | 0.20 | 0.01 | 0.12 | -0.15 | -42.86% | 10 | 73 | 80.47% |
| ON230721P00035000 | 2023-02-06 1:25PM EDT | 2023-07-21 | 0.20 | 0.02 | 0.17 | 0.00 | - | - | 1 | 69.92% |
| ON230915P00035000 | 2023-01-31 2:19PM EDT | 2023-09-15 | 0.56 | 0.17 | 0.55 | 0.00 | - | 1 | 24 | 70.41% |
| ON240119P00035000 | 2023-02-02 2:14PM EDT | 2024-01-19 | 0.80 | 0.51 | 0.73 | 0.00 | - | 4 | 89 | 59.08% |
| ON250117P00035000 | 2023-03-20 2:08PM EDT | 2025-01-17 | 2.13 | 1.86 | 2.06 | 0.00 | - | 2 | 50 | 52.39% |
© 2023 Yahoo. All rights reserved.
