ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520C00054000 | 2022-05-19 11:04AM EDT | 2022-05-20 | 2.41 | 2.05 | 2.40 | +0.04 | +1.69% | 20 | 127 | 65.04% |
| ON220527C00054000 | 2022-05-18 9:30AM EDT | 2022-05-27 | 4.40 | 3.10 | 3.40 | 0.00 | - | 10 | 23 | 59.52% |
| ON220603C00054000 | 2022-05-19 11:04AM EDT | 2022-06-03 | 3.86 | 3.70 | 3.90 | -1.14 | -22.80% | 20 | 14 | 57.40% |
| ON220610C00054000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 4.91 | 4.20 | 4.50 | 0.00 | - | - | 1 | 58.30% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520P00054000 | 2022-05-19 2:23PM EDT | 2022-05-20 | 0.17 | 0.15 | 0.25 | -0.33 | -66.00% | 5 | 167 | 53.52% |
| ON220527P00054000 | 2022-05-19 9:55AM EDT | 2022-05-27 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 74 | 59.38% |
| ON220603P00054000 | 2022-05-19 9:52AM EDT | 2022-06-03 | 2.35 | 1.65 | 1.80 | +0.45 | +23.68% | 60 | 43 | 57.28% |
| ON220610P00054000 | 2022-05-17 2:20PM EDT | 2022-06-10 | 1.75 | 2.15 | 2.35 | 0.00 | - | 1 | 7 | 57.72% |
| ON220624P00054000 | 2022-05-17 10:56AM EDT | 2022-06-24 | 2.71 | 2.95 | 3.20 | 0.00 | - | 2 | 11 | 57.67% |
© 2022 Yahoo. All rights reserved.
