ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230421C00055000 | 2023-03-28 2:33PM EDT | 2023-04-21 | 20.60 | 27.25 | 28.25 | 0.00 | - | 3 | 67 | 109.77% |
| ON230519C00055000 | 2023-03-31 2:49PM EDT | 2023-05-19 | 27.25 | 27.70 | 28.45 | -0.05 | -0.18% | 1 | 769 | 80.76% |
| ON230616C00055000 | 2023-03-17 3:29PM EDT | 2023-06-16 | 25.05 | 28.15 | 28.80 | 0.00 | - | 1 | 95 | 71.88% |
| ON230721C00055000 | 2023-03-23 3:25PM EDT | 2023-07-21 | 27.05 | 28.60 | 29.55 | 0.00 | - | 3 | 26 | 67.48% |
| ON230915C00055000 | 2023-03-21 2:28PM EDT | 2023-09-15 | 29.30 | 29.85 | 30.65 | 0.00 | - | 1 | 59 | 65.80% |
| ON231020C00055000 | 2023-02-21 3:06PM EDT | 2023-10-20 | 29.15 | 28.65 | 30.40 | 0.00 | - | 1 | 2 | 53.96% |
| ON240119C00055000 | 2023-03-30 10:52AM EDT | 2024-01-19 | 32.28 | 32.20 | 32.80 | 0.00 | - | 3 | 445 | 63.00% |
| ON250117C00055000 | 2023-03-10 1:55PM EDT | 2025-01-17 | 35.00 | 37.00 | 38.00 | 0.00 | - | 1 | 18 | 59.69% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230406P00055000 | 2023-03-28 11:44AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 132.81% |
| ON230421P00055000 | 2023-03-31 12:28PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 11 | 2,604 | 75.39% |
| ON230519P00055000 | 2023-03-31 3:40PM EDT | 2023-05-19 | 0.28 | 0.25 | 0.33 | -0.04 | -12.50% | 5 | 934 | 65.43% |
| ON230616P00055000 | 2023-03-31 12:27PM EDT | 2023-06-16 | 0.54 | 0.49 | 0.55 | -0.40 | -42.55% | 4 | 394 | 58.74% |
| ON230721P00055000 | 2023-03-29 3:38PM EDT | 2023-07-21 | 1.14 | 0.85 | 0.94 | 0.00 | - | 6 | 659 | 55.49% |
| ON230915P00055000 | 2023-03-30 3:28PM EDT | 2023-09-15 | 1.75 | 1.60 | 1.71 | 0.00 | - | 8 | 472 | 54.00% |
| ON231020P00055000 | 2023-03-31 1:04PM EDT | 2023-10-20 | 2.06 | 1.99 | 2.31 | -1.04 | -33.55% | 5 | 24 | 53.52% |
| ON240119P00055000 | 2023-03-31 3:54PM EDT | 2024-01-19 | 3.12 | 3.00 | 3.15 | -0.48 | -13.33% | 7 | 588 | 50.61% |
| ON250117P00055000 | 2023-03-29 3:22PM EDT | 2025-01-17 | 6.25 | 5.95 | 6.15 | 0.00 | - | 1 | 74 | 45.65% |
© 2023 Yahoo. All rights reserved.
