ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EST. Market open.
Strike:45.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221216C00045000 | 2022-11-04 8:38AM EST | 2022-12-16 | 17.10 | 24.60 | 25.70 | 0.00 | - | 1 | 2 | 133.30% |
| ON230120C00045000 | 2022-11-28 9:37AM EST | 2023-01-20 | 27.00 | 25.50 | 26.20 | 0.00 | - | 1 | 1,146 | 82.76% |
| ON230217C00045000 | 2022-10-04 9:58AM EST | 2023-02-17 | 25.15 | 17.90 | 18.40 | 0.00 | - | 1 | 5 | 0.00% |
| ON230421C00045000 | 2022-10-13 10:35AM EST | 2023-04-21 | 19.70 | 32.00 | 32.50 | 0.00 | - | 4 | 16 | 120.36% |
| ON230519C00045000 | 2022-11-16 9:34AM EST | 2023-05-19 | 30.20 | 27.90 | 28.30 | 0.00 | - | - | 6 | 73.41% |
| ON230616C00045000 | 2022-11-23 2:17PM EST | 2023-06-16 | 32.00 | 28.30 | 29.00 | 0.00 | - | 2 | 4 | 73.00% |
| ON230915C00045000 | 2022-08-26 10:15AM EST | 2023-09-15 | 33.70 | 24.20 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240119C00045000 | 2022-11-23 12:10PM EST | 2024-01-19 | 34.90 | 31.30 | 32.00 | 0.00 | - | 2 | 7,664 | 67.51% |
| ON250117C00045000 | 2022-11-14 3:03PM EST | 2025-01-17 | 39.94 | 35.10 | 36.40 | 0.00 | - | 3 | 1 | 65.08% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221202P00045000 | 2022-11-28 2:13PM EST | 2022-12-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 69 | 175.00% |
| ON221209P00045000 | 2022-11-28 9:31AM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 190 | 105.47% |
| ON221216P00045000 | 2022-11-22 3:59PM EST | 2022-12-16 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 280 | 120.51% |
| ON221223P00045000 | 2022-11-09 2:53PM EST | 2022-12-23 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 107.13% |
| ON230120P00045000 | 2022-11-28 9:35AM EST | 2023-01-20 | 0.36 | 0.15 | 0.45 | 0.00 | - | 4 | 5,744 | 70.31% |
| ON230217P00045000 | 2022-11-15 11:58AM EST | 2023-02-17 | 0.65 | 0.60 | 0.70 | 0.00 | - | 2 | 111 | 67.48% |
| ON230421P00045000 | 2022-11-18 1:19PM EST | 2023-04-21 | 1.40 | 1.30 | 1.45 | 0.00 | - | 2 | 1,220 | 62.18% |
| ON230519P00045000 | 2022-11-17 9:44AM EST | 2023-05-19 | 2.15 | 1.70 | 1.90 | 0.00 | - | 4 | 67 | 62.01% |
| ON230616P00045000 | 2022-11-09 10:20AM EST | 2023-06-16 | 2.80 | 1.95 | 2.20 | 0.00 | - | 10 | 33 | 60.35% |
| ON230915P00045000 | 2022-11-28 10:53AM EST | 2023-09-15 | 2.75 | 2.75 | 3.10 | 0.00 | - | 4 | 20 | 56.80% |
| ON240119P00045000 | 2022-11-16 12:48PM EST | 2024-01-19 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 124 | 53.39% |
| ON250117P00045000 | 2022-11-10 11:27AM EST | 2025-01-17 | 6.40 | 5.90 | 6.60 | 0.00 | - | 10 | 19 | 50.02% |
© 2022 Yahoo. All rights reserved.
