ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527C00064000 | 2022-05-18 11:06AM EDT | 2022-05-27 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 68 | 53.52% |
| ON220603C00064000 | 2022-05-19 12:51PM EDT | 2022-06-03 | 0.45 | 0.30 | 0.45 | -0.30 | -40.00% | 3 | 50 | 52.83% |
| ON220610C00064000 | 2022-05-19 3:08PM EDT | 2022-06-10 | 0.80 | 0.65 | 0.80 | -0.50 | -38.46% | 1 | 50 | 54.49% |
| ON220624C00064000 | 2022-05-19 3:35PM EDT | 2022-06-24 | 1.30 | 1.20 | 1.40 | +0.40 | +44.44% | 1 | 5 | 53.93% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527P00064000 | 2022-05-17 10:48AM EDT | 2022-05-27 | 7.50 | 7.90 | 8.30 | 0.00 | - | 13 | 28 | 57.42% |
| ON220603P00064000 | 2022-05-06 10:20AM EDT | 2022-06-03 | 10.00 | 8.10 | 8.50 | 0.00 | - | 1 | 1 | 52.64% |
| ON220624P00064000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 13.10 | 9.00 | 9.40 | 0.00 | - | - | 2 | 53.42% |
© 2022 Yahoo. All rights reserved.
