ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EST. Market open.
Strike:50.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221202C00050000 | 2022-11-25 12:25PM EST | 2022-12-02 | 23.78 | 20.70 | 21.10 | 0.00 | - | 2 | 6 | 254.49% |
| ON221216C00050000 | 2022-11-23 9:39AM EST | 2022-12-16 | 25.30 | 20.90 | 21.20 | 0.00 | - | 6 | 78 | 126.17% |
| ON230120C00050000 | 2022-11-28 3:13PM EST | 2023-01-20 | 20.80 | 21.40 | 21.80 | 0.00 | - | 12 | 12,689 | 85.11% |
| ON230217C00050000 | 2022-11-28 10:04AM EST | 2023-02-17 | 23.50 | 22.30 | 22.70 | 0.00 | - | 9 | 844 | 81.84% |
| ON230421C00050000 | 2022-10-10 9:50AM EST | 2023-04-21 | 16.78 | 19.50 | 19.90 | 0.00 | - | - | 2 | 0.00% |
| ON230519C00050000 | 2022-10-28 2:22PM EST | 2023-05-19 | 22.35 | 26.60 | 27.20 | 0.00 | - | 3 | 3 | 91.59% |
| ON230616C00050000 | 2022-11-29 9:30AM EST | 2023-06-16 | 24.33 | 24.80 | 25.30 | -1.67 | -6.42% | 2 | 8 | 71.84% |
| ON230721C00050000 | 2022-11-21 9:30AM EST | 2023-07-21 | 26.20 | 25.50 | 25.80 | 0.00 | - | - | 3 | 70.25% |
| ON230915C00050000 | 2022-10-12 1:19PM EST | 2023-09-15 | 18.51 | 30.30 | 31.10 | 0.00 | - | 4 | 49 | 91.92% |
| ON240119C00050000 | 2022-11-16 2:49PM EST | 2024-01-19 | 29.20 | 28.50 | 28.90 | 0.00 | - | 4 | 379 | 67.38% |
| ON250117C00050000 | 2022-11-28 9:30AM EST | 2025-01-17 | 33.40 | 32.90 | 33.90 | 0.00 | - | 1 | 21 | 65.38% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221202P00050000 | 2022-11-29 10:18AM EST | 2022-12-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 135.94% |
| ON221209P00050000 | 2022-11-28 2:24PM EST | 2022-12-09 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 192 | 89.84% |
| ON221216P00050000 | 2022-11-25 12:13PM EST | 2022-12-16 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 86.23% |
| ON221223P00050000 | 2022-11-09 3:50PM EST | 2022-12-23 | 0.99 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 85.45% |
| ON230120P00050000 | 2022-11-28 3:25PM EST | 2023-01-20 | 0.50 | 0.40 | 0.50 | 0.00 | - | 200 | 15,634 | 61.23% |
| ON230217P00050000 | 2022-11-28 9:30AM EST | 2023-02-17 | 0.90 | 1.00 | 1.10 | 0.00 | - | 1 | 220 | 62.06% |
| ON230421P00050000 | 2022-11-28 10:22AM EST | 2023-04-21 | 1.95 | 2.00 | 2.10 | 0.00 | - | 1 | 93 | 58.18% |
| ON230519P00050000 | 2022-11-29 10:00AM EST | 2023-05-19 | 2.65 | 2.55 | 2.70 | +0.20 | +8.16% | 4 | 155 | 58.57% |
| ON230616P00050000 | 2022-11-28 1:53PM EST | 2023-06-16 | 2.90 | 2.85 | 3.00 | 0.00 | - | 21 | 102 | 56.79% |
| ON230721P00050000 | 2022-11-25 11:01AM EST | 2023-07-21 | 2.85 | 3.20 | 3.50 | 0.00 | - | 6 | 12 | 55.49% |
| ON230915P00050000 | 2022-11-28 10:50AM EST | 2023-09-15 | 3.80 | 3.80 | 4.10 | 0.00 | - | 7 | 123 | 53.70% |
| ON240119P00050000 | 2022-11-28 2:22PM EST | 2024-01-19 | 5.30 | 5.10 | 5.30 | 0.00 | - | 2 | 432 | 51.22% |
| ON250117P00050000 | 2022-11-29 9:57AM EST | 2025-01-17 | 7.93 | 7.40 | 8.10 | +0.03 | +0.38% | 1 | 16 | 47.68% |
© 2022 Yahoo. All rights reserved.
