ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231208C00045000 | 2023-11-15 1:13PM EST | 2023-12-08 | 26.35 | 29.05 | 29.50 | 0.00 | - | - | 1 | 173.44% |
| ON231215C00045000 | 2023-10-19 11:02AM EST | 2023-12-15 | 44.95 | 24.35 | 25.50 | 0.00 | - | 5 | 5 | 0.00% |
| ON231222C00045000 | 2023-11-29 11:58AM EST | 2023-12-22 | 27.25 | 29.05 | 29.60 | 0.00 | - | 1 | 3 | 107.03% |
| ON240119C00045000 | 2023-11-15 10:34AM EST | 2024-01-19 | 28.00 | 29.15 | 29.95 | 0.00 | - | 12 | 7,797 | 83.20% |
| ON240419C00045000 | 2023-11-17 3:19PM EST | 2024-04-19 | 26.40 | 29.95 | 30.60 | 0.00 | - | 2 | 35 | 63.62% |
| ON240621C00045000 | 2023-11-21 3:38PM EST | 2024-06-21 | 25.98 | 30.85 | 32.05 | 0.00 | - | 12 | 39 | 66.11% |
| ON240719C00045000 | 2023-11-02 9:36AM EST | 2024-07-19 | 24.85 | 31.20 | 31.70 | 0.00 | - | 2 | 2 | 61.99% |
| ON250117C00045000 | 2023-12-01 11:28AM EST | 2025-01-17 | 32.65 | 32.85 | 33.85 | +1.85 | +6.01% | 5 | 125 | 58.44% |
| ON260116C00045000 | 2023-11-02 8:31AM EST | 2026-01-16 | 30.10 | 34.95 | 38.70 | 0.00 | - | 1 | 4 | 56.67% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231208P00045000 | 2023-11-22 3:34PM EST | 2023-12-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| ON231215P00045000 | 2023-11-20 12:14PM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 103.13% |
| ON231222P00045000 | 2023-11-07 3:04PM EST | 2023-12-22 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 1 | 93.75% |
| ON240119P00045000 | 2023-11-29 3:00PM EST | 2024-01-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 8 | 320 | 67.97% |
| ON240315P00045000 | 2023-11-29 9:33AM EST | 2024-03-15 | 0.30 | 0.12 | 0.43 | 0.00 | - | 13 | 43 | 53.61% |
| ON240419P00045000 | 2023-11-17 2:48PM EST | 2024-04-19 | 0.51 | 0.25 | 0.75 | 0.00 | - | 1 | 23 | 52.49% |
| ON240621P00045000 | 2023-11-20 10:38AM EST | 2024-06-21 | 0.96 | 0.63 | 0.70 | 0.00 | - | 4 | 1,443 | 47.12% |
| ON240719P00045000 | 2023-11-30 10:42AM EST | 2024-07-19 | 0.99 | 0.76 | 0.86 | 0.00 | - | 2 | 21 | 46.48% |
| ON250117P00045000 | 2023-11-24 12:54PM EST | 2025-01-17 | 2.39 | 1.70 | 2.02 | 0.00 | - | 10 | 65 | 44.58% |
| ON260116P00045000 | 2023-11-30 11:24AM EST | 2026-01-16 | 3.69 | 2.95 | 4.10 | -0.31 | -7.75% | 2 | 28 | 42.33% |
© 2023 Yahoo. All rights reserved.