ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520C00045000 | 2022-05-17 12:01PM EDT | 2022-05-20 | 13.03 | 10.90 | 11.30 | 0.00 | - | 8 | 20 | 196.88% |
| ON220617C00045000 | 2022-05-12 12:02PM EDT | 2022-06-17 | 8.55 | 11.60 | 11.90 | 0.00 | - | 15 | 19 | 70.70% |
| ON220715C00045000 | 2022-05-11 10:25AM EDT | 2022-07-15 | 9.58 | 12.30 | 12.70 | 0.00 | - | 1 | 77 | 65.63% |
| ON220916C00045000 | 2022-05-18 10:23AM EDT | 2022-09-16 | 14.00 | 13.90 | 14.20 | -2.40 | -14.63% | 2 | 13 | 62.89% |
| ON221021C00045000 | 2022-05-18 12:23PM EDT | 2022-10-21 | 15.10 | 14.50 | 14.90 | 0.00 | - | 2 | 160 | 61.33% |
| ON230120C00045000 | 2022-05-10 3:40PM EDT | 2023-01-20 | 14.90 | 15.70 | 16.30 | 0.00 | - | 2 | 1,024 | 57.86% |
| ON240119C00045000 | 2022-05-19 2:49PM EDT | 2024-01-19 | 21.20 | 19.90 | 20.80 | +0.54 | +2.61% | 1 | 7,622 | 55.59% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520P00045000 | 2022-05-19 11:41AM EDT | 2022-05-20 | 0.20 | 0.00 | 0.05 | +0.17 | +566.67% | 1 | 800 | 190.63% |
| ON220527P00045000 | 2022-05-16 12:35PM EDT | 2022-05-27 | 0.20 | 0.05 | 0.25 | 0.00 | - | 95 | 121 | 91.60% |
| ON220603P00045000 | 2022-05-17 1:59PM EDT | 2022-06-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 14 | 1,001 | 71.09% |
| ON220610P00045000 | 2022-05-16 11:22AM EDT | 2022-06-10 | 0.63 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 70.70% |
| ON220617P00045000 | 2022-05-19 10:46AM EDT | 2022-06-17 | 0.75 | 0.55 | 0.70 | -0.01 | -1.32% | 8 | 144 | 68.90% |
| ON220624P00045000 | 2022-05-18 11:08AM EDT | 2022-06-24 | 0.94 | 0.70 | 0.85 | +0.34 | +56.67% | 1 | 15 | 66.21% |
| ON220715P00045000 | 2022-05-19 2:50PM EDT | 2022-07-15 | 1.20 | 1.30 | 1.45 | -0.05 | -4.00% | 168 | 2,094 | 64.60% |
| ON220916P00045000 | 2022-05-18 11:22AM EDT | 2022-09-16 | 2.70 | 2.70 | 2.85 | +0.25 | +10.20% | 2 | 82 | 60.69% |
| ON221021P00045000 | 2022-05-19 12:19PM EDT | 2022-10-21 | 3.10 | 3.20 | 3.40 | +0.20 | +6.90% | 1 | 544 | 58.33% |
| ON230120P00045000 | 2022-05-17 9:58AM EDT | 2023-01-20 | 3.90 | 4.20 | 4.50 | 0.00 | - | 15 | 1,211 | 53.82% |
| ON240119P00045000 | 2022-05-18 1:48PM EDT | 2024-01-19 | 7.34 | 7.10 | 7.60 | 0.00 | - | 10 | 113 | 48.38% |
© 2022 Yahoo. All rights reserved.
