ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527C00063000 | 2022-05-20 3:49PM EDT | 2022-05-27 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 77 | 338 | 54.69% |
| ON220610C00063000 | 2022-05-20 9:30AM EDT | 2022-06-10 | 0.65 | 0.75 | 1.00 | -0.35 | -35.00% | 2 | 67 | 54.49% |
| ON220624C00063000 | 2022-05-17 9:30AM EDT | 2022-06-24 | 1.30 | 1.35 | 1.65 | -0.25 | -16.13% | 3 | 11 | 53.44% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527P00063000 | 2022-04-27 11:08AM EDT | 2022-05-27 | 5.66 | 6.40 | 7.10 | -6.50 | -53.45% | 1 | 22 | 59.57% |
| ON220603P00063000 | 2022-05-13 11:44AM EDT | 2022-06-03 | 7.90 | 6.80 | 7.40 | 0.00 | - | 2 | 0 | 56.54% |
| ON220610P00063000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 5.88 | 7.10 | 7.70 | 0.00 | - | - | 0 | 54.15% |
| ON220624P00063000 | 2022-05-10 12:54PM EDT | 2022-06-24 | 7.04 | 7.80 | 8.30 | -4.97 | -41.38% | 1 | 4 | 53.61% |
© 2022 Yahoo. All rights reserved.
