ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520C00050000 | 2022-05-19 10:19AM EDT | 2022-05-20 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON220527C00050000 | 2022-05-17 3:31PM EDT | 2022-05-27 | 7.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON220603C00050000 | 2022-05-18 2:40PM EDT | 2022-06-03 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON220617C00050000 | 2022-05-19 10:07AM EDT | 2022-06-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON220715C00050000 | 2022-05-19 3:23PM EDT | 2022-07-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ON220916C00050000 | 2022-05-18 9:30AM EDT | 2022-09-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ON221021C00050000 | 2022-05-19 12:23PM EDT | 2022-10-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON230120C00050000 | 2022-05-18 2:34PM EDT | 2023-01-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240119C00050000 | 2022-05-19 3:52PM EDT | 2024-01-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520P00050000 | 2022-05-18 1:34PM EDT | 2022-05-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON220527P00050000 | 2022-05-18 3:04PM EDT | 2022-05-27 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ON220603P00050000 | 2022-05-17 12:24PM EDT | 2022-06-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON220610P00050000 | 2022-05-18 3:46PM EDT | 2022-06-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ON220617P00050000 | 2022-05-19 11:46AM EDT | 2022-06-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON220624P00050000 | 2022-05-19 10:06AM EDT | 2022-06-24 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON220701P00050000 | 2022-05-17 10:19AM EDT | 2022-07-01 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ON220715P00050000 | 2022-05-19 3:10PM EDT | 2022-07-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ON220916P00050000 | 2022-05-19 11:55AM EDT | 2022-09-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ON221021P00050000 | 2022-05-19 1:55PM EDT | 2022-10-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| ON230120P00050000 | 2022-05-19 10:14AM EDT | 2023-01-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ON240119P00050000 | 2022-05-18 11:34AM EDT | 2024-01-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
