ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EST. Market open.
Strike:64.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209C00064000 | 2022-11-25 12:24PM EST | 2022-12-09 | 10.05 | 6.40 | 6.60 | 0.00 | - | 1 | 3 | 66.41% |
| ON221216C00064000 | 2022-12-01 3:56PM EST | 2022-12-16 | 10.50 | 7.10 | 7.40 | 0.00 | - | - | 4 | 67.48% |
| ON221223C00064000 | 2022-11-18 10:44AM EST | 2022-12-23 | 10.30 | 7.40 | 7.70 | 0.00 | - | 1 | 8 | 59.47% |
| ON230106C00064000 | 2022-11-30 1:30PM EST | 2023-01-06 | 9.30 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 55.47% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209P00064000 | 2022-12-05 1:09PM EST | 2022-12-09 | 0.02 | 0.00 | 0.15 | 0.00 | - | 14 | 26 | 53.91% |
| ON221216P00064000 | 2022-12-06 10:17AM EST | 2022-12-16 | 0.65 | 0.60 | 0.70 | +0.13 | +25.00% | 7 | 109 | 58.45% |
| ON221223P00064000 | 2022-12-02 3:33PM EST | 2022-12-23 | 0.65 | 0.85 | 1.00 | 0.00 | - | 10 | 22 | 52.44% |
| ON221230P00064000 | 2022-12-06 11:56AM EST | 2022-12-30 | 1.15 | 1.15 | 1.30 | +0.28 | +32.18% | 1 | 56 | 50.20% |
| ON230113P00064000 | 2022-12-02 12:25PM EST | 2023-01-13 | 1.71 | 1.90 | 2.15 | 0.00 | - | 1 | 1 | 51.39% |
© 2022 Yahoo. All rights reserved.
