ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:63.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209C00063000 | 2022-12-05 2:16PM EST | 2022-12-09 | 8.62 | 8.40 | 8.80 | -1.05 | -10.86% | 1 | 13 | 59.38% |
| ON221223C00063000 | 2022-11-04 10:04AM EST | 2022-12-23 | 4.80 | 10.50 | 10.90 | 0.00 | - | 1 | 1 | 90.19% |
| ON221230C00063000 | 2022-11-28 11:07AM EST | 2022-12-30 | 9.70 | 9.40 | 9.80 | 0.00 | - | 6 | 3 | 55.76% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209P00063000 | 2022-11-30 2:52PM EST | 2022-12-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 76 | 64.06% |
| ON221216P00063000 | 2022-12-05 2:46PM EST | 2022-12-16 | 0.45 | 0.35 | 0.40 | +0.05 | +12.50% | 23 | 75 | 60.06% |
| ON221223P00063000 | 2022-11-25 9:53AM EST | 2022-12-23 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 2 | 54.93% |
| ON221230P00063000 | 2022-12-05 2:11PM EST | 2022-12-30 | 0.89 | 0.80 | 0.90 | -0.06 | -6.32% | 1 | 9 | 51.86% |
| ON230106P00063000 | 2022-11-29 12:07PM EST | 2023-01-06 | 1.73 | 1.10 | 1.25 | 0.00 | - | - | 10 | 51.90% |
| ON230113P00063000 | 2022-12-05 1:28PM EST | 2023-01-13 | 1.48 | 1.50 | 1.65 | -0.07 | -4.52% | 1 | 7 | 53.25% |
© 2022 Yahoo. All rights reserved.
