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
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421C00045000 | 2023-03-23 12:03PM EDT | 2023-04-21 | 37.45 | 32.45 | 33.45 | 0.00 | - | 4 | 15 | 99.22% |
| ON230519C00045000 | 2023-02-22 10:51AM EDT | 2023-05-19 | 35.47 | 33.50 | 34.05 | 0.00 | - | 3 | 10 | 103.47% |
| ON230616C00045000 | 2022-11-29 11:29AM EDT | 2023-06-16 | 29.00 | 20.60 | 21.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON230721C00045000 | 2023-03-23 12:47PM EDT | 2023-07-21 | 37.77 | 33.65 | 34.70 | 0.00 | - | 7 | 12 | 77.93% |
| ON230915C00045000 | 2022-12-13 1:11PM EDT | 2023-09-15 | 30.30 | 23.80 | 24.15 | 0.00 | - | 3 | 4 | 0.00% |
| ON231020C00045000 | 2023-03-07 3:51PM EDT | 2023-10-20 | 35.55 | 34.90 | 35.95 | 0.00 | - | 1 | 4 | 71.97% |
| ON240119C00045000 | 2023-03-22 9:39AM EDT | 2024-01-19 | 40.30 | 36.15 | 37.25 | 0.00 | - | 2 | 7,644 | 69.69% |
| ON250117C00045000 | 2023-02-17 10:55AM EDT | 2025-01-17 | 45.25 | 40.35 | 41.50 | 0.00 | - | 1 | 7 | 65.50% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230406P00045000 | 2023-03-08 1:06PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 4 | 117.97% |
| ON230421P00045000 | 2023-03-09 11:26AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.14 | 0.00 | - | 16 | 2,870 | 89.45% |
| ON230519P00045000 | 2023-03-24 2:45PM EDT | 2023-05-19 | 0.20 | 0.11 | 0.37 | -0.07 | -25.93% | 3 | 4,216 | 76.86% |
| ON230616P00045000 | 2023-03-16 10:55AM EDT | 2023-06-16 | 0.40 | 0.12 | 0.70 | 0.00 | - | 1 | 1,903 | 69.48% |
| ON230721P00045000 | 2023-03-22 12:48PM EDT | 2023-07-21 | 0.45 | 0.25 | 0.83 | 0.00 | - | 2 | 345 | 61.87% |
| ON230915P00045000 | 2023-03-23 11:34AM EDT | 2023-09-15 | 0.85 | 1.04 | 1.35 | 0.00 | - | 1 | 449 | 61.96% |
| ON231020P00045000 | 2023-03-06 11:16AM EDT | 2023-10-20 | 1.00 | 1.26 | 1.60 | 0.00 | - | 3 | 5 | 59.47% |
| ON240119P00045000 | 2023-03-23 11:59AM EDT | 2024-01-19 | 1.56 | 1.95 | 2.22 | 0.00 | - | 4 | 137 | 55.74% |
| ON250117P00045000 | 2023-03-24 11:10AM EDT | 2025-01-17 | 4.30 | 4.05 | 4.90 | +0.10 | +2.38% | 1 | 34 | 51.62% |
© 2023 Yahoo. All rights reserved.
