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
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220715C00035000 | 2022-05-13 10:54AM EDT | 2022-07-15 | 21.50 | 21.50 | 22.30 | 0.00 | - | 1 | 12 | 82.62% |
| ON220916C00035000 | 2022-05-04 3:34PM EDT | 2022-09-16 | 24.63 | 21.40 | 23.20 | 0.00 | - | 1 | 9 | 66.75% |
| ON230120C00035000 | 2022-04-27 10:38AM EDT | 2023-01-20 | 19.00 | 23.60 | 24.00 | 0.00 | - | 4 | 261 | 65.04% |
| ON240119C00035000 | 2022-05-06 1:01PM EDT | 2024-01-19 | 26.57 | 26.40 | 27.50 | 0.00 | - | 1 | 22 | 60.34% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527P00035000 | 2022-05-16 12:13AM EDT | 2022-05-27 | 0.10 | - | 0.05 | 0.00 | - | - | 1 | 158.59% |
| ON220617P00035000 | 2022-05-17 2:45PM EDT | 2022-06-17 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 38 | 96.68% |
| ON220715P00035000 | 2022-05-18 2:54PM EDT | 2022-07-15 | 0.27 | 0.25 | 0.45 | 0.00 | - | 5 | 167 | 78.52% |
| ON220916P00035000 | 2022-05-03 10:13AM EDT | 2022-09-16 | 1.45 | 0.95 | 1.05 | 0.00 | - | 2 | 47 | 70.19% |
| ON221021P00035000 | 2022-05-19 1:57PM EDT | 2022-10-21 | 1.20 | 1.20 | 1.35 | 0.00 | - | 7 | 48 | 66.43% |
| ON230120P00035000 | 2022-05-18 3:13PM EDT | 2023-01-20 | 1.96 | 1.70 | 2.00 | 0.00 | - | 12 | 4,499 | 59.64% |
| ON240119P00035000 | 2022-05-10 10:55AM EDT | 2024-01-19 | 4.31 | 3.60 | 4.10 | 0.00 | - | 5 | 30 | 50.82% |
© 2022 Yahoo. All rights reserved.
