ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527C00056000 | 2022-05-20 3:29PM EDT | 2022-05-27 | 1.55 | 2.05 | 2.25 | -0.77 | -33.19% | 14 | 103 | 61.52% |
| ON220603C00056000 | 2022-05-20 3:33PM EDT | 2022-06-03 | 2.10 | 2.65 | 2.90 | -0.55 | -20.75% | 67 | 17 | 57.81% |
| ON220610C00056000 | 2022-05-20 3:50PM EDT | 2022-06-10 | 3.10 | 3.20 | 3.50 | -0.39 | -11.17% | 12 | 87 | 57.91% |
| ON220624C00056000 | 2022-05-20 11:12AM EDT | 2022-06-24 | 3.85 | 4.00 | 4.40 | -1.15 | -23.00% | 3 | 3 | 57.15% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527P00056000 | 2022-05-20 3:38PM EDT | 2022-05-27 | 2.09 | 1.55 | 1.90 | +0.19 | +10.00% | 45 | 53 | 62.70% |
| ON220603P00056000 | 2022-05-18 1:46PM EDT | 2022-06-03 | 2.72 | 2.10 | 2.50 | 0.00 | - | 2 | 11 | 57.47% |
| ON220610P00056000 | 2022-05-18 11:23AM EDT | 2022-06-10 | 2.50 | 2.75 | 3.10 | 0.00 | - | 22 | 37 | 58.59% |
| ON220624P00056000 | 2022-05-18 3:16PM EDT | 2022-06-24 | 4.20 | 3.40 | 3.80 | 0.00 | - | 10 | 2 | 55.15% |
© 2022 Yahoo. All rights reserved.
