ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527C00065000 | 2022-05-19 3:02PM EDT | 2022-05-27 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 71 | 66.21% |
| ON220603C00065000 | 2022-05-20 2:11PM EDT | 2022-06-03 | 0.15 | 0.15 | 0.35 | -0.15 | -50.00% | 4 | 12 | 52.83% |
| ON220610C00065000 | 2022-05-16 2:35PM EDT | 2022-06-10 | 0.60 | 0.45 | 0.70 | 0.00 | - | 2 | 13 | 54.74% |
| ON220617C00065000 | 2022-05-20 2:54PM EDT | 2022-06-17 | 0.61 | 0.75 | 1.00 | -0.32 | -34.41% | 26 | 1,189 | 54.79% |
| ON220715C00065000 | 2022-05-20 3:39PM EDT | 2022-07-15 | 1.70 | 1.80 | 2.05 | -0.35 | -17.07% | 341 | 2,232 | 53.91% |
| ON220916C00065000 | 2022-05-20 3:50PM EDT | 2022-09-16 | 3.70 | 3.70 | 4.00 | -0.35 | -8.64% | 6 | 657 | 53.37% |
| ON221021C00065000 | 2022-05-20 3:00PM EDT | 2022-10-21 | 4.00 | 4.60 | 4.80 | -0.60 | -13.04% | 8 | 454 | 52.94% |
| ON230120C00065000 | 2022-05-18 1:32PM EDT | 2023-01-20 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 1,494 | 51.34% |
| ON240119C00065000 | 2022-05-17 12:03PM EDT | 2024-01-19 | 12.38 | 11.40 | 12.10 | 0.00 | - | 8 | 213 | 50.99% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220527P00065000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 8.62 | 7.60 | 9.20 | -0.08 | -0.92% | 2 | 15 | 99.22% |
| ON220603P00065000 | 2022-05-02 10:38AM EDT | 2022-06-03 | 11.80 | 8.40 | 9.20 | 0.00 | - | 10 | 10 | 53.42% |
| ON220617P00065000 | 2022-05-20 10:07AM EDT | 2022-06-17 | 8.95 | 9.20 | 9.60 | -0.09 | -1.00% | 1 | 15 | 54.44% |
| ON220715P00065000 | 2022-05-20 2:15PM EDT | 2022-07-15 | 12.15 | 10.00 | 10.50 | +1.53 | +14.41% | 5 | 337 | 51.03% |
| ON220916P00065000 | 2022-05-17 9:30AM EDT | 2022-09-16 | 12.11 | 11.70 | 12.30 | 0.00 | - | 20 | 635 | 50.20% |
| ON221021P00065000 | 2022-05-18 1:30PM EDT | 2022-10-21 | 13.11 | 12.50 | 13.10 | 0.00 | - | 1 | 35 | 51.98% |
| ON230120P00065000 | 2022-05-20 10:08AM EDT | 2023-01-20 | 13.90 | 14.00 | 14.40 | +0.70 | +5.30% | 10 | 533 | 48.41% |
| ON240119P00065000 | 2022-04-28 10:22AM EDT | 2024-01-19 | 20.01 | 17.30 | 18.00 | 0.00 | - | 10 | 120 | 43.13% |
© 2022 Yahoo. All rights reserved.
