ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:65.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602C00065000 | 2023-05-26 11:14AM EDT | 2023-06-02 | 20.32 | 21.30 | 22.00 | +20.32 | - | 1 | 11 | 95.31% |
| ON230609C00065000 | 2023-05-18 10:13AM EDT | 2023-06-09 | 21.52 | 21.40 | 22.05 | 0.00 | - | 1 | 3 | 77.73% |
| ON230616C00065000 | 2023-05-26 3:09PM EDT | 2023-06-16 | 22.65 | 21.60 | 22.20 | +7.55 | +50.00% | 1 | 132 | 75.00% |
| ON230721C00065000 | 2023-05-26 12:53PM EDT | 2023-07-21 | 22.40 | 22.40 | 22.85 | +4.20 | +23.08% | 58 | 1,320 | 61.67% |
| ON230915C00065000 | 2023-05-26 9:35AM EDT | 2023-09-15 | 21.20 | 24.20 | 24.70 | +3.27 | +18.24% | 1 | 324 | 61.83% |
| ON231020C00065000 | 2023-05-23 3:51PM EDT | 2023-10-20 | 21.65 | 25.10 | 25.50 | 0.00 | - | 2 | 12 | 60.18% |
| ON240119C00065000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 28.20 | 27.40 | 27.85 | +5.27 | +22.98% | 2 | 875 | 59.58% |
| ON250117C00065000 | 2023-05-26 10:30AM EDT | 2025-01-17 | 33.05 | 33.70 | 35.05 | +5.55 | +20.18% | 1 | 40 | 58.09% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602P00065000 | 2023-05-25 12:41PM EDT | 2023-06-02 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 54 | 90.63% |
| ON230609P00065000 | 2023-05-23 11:44AM EDT | 2023-06-09 | 0.09 | 0.01 | 0.17 | 0.00 | - | 3 | 5 | 75.78% |
| ON230616P00065000 | 2023-05-26 3:42PM EDT | 2023-06-16 | 0.11 | 0.06 | 0.15 | -0.10 | -47.62% | 27 | 1,835 | 62.70% |
| ON230623P00065000 | 2023-05-24 2:34PM EDT | 2023-06-23 | 0.42 | 0.03 | 0.36 | 0.00 | - | 48 | 144 | 60.16% |
| ON230630P00065000 | 2023-05-25 9:50AM EDT | 2023-06-30 | 0.69 | 0.20 | 0.38 | 0.00 | - | 4 | 1,160 | 57.91% |
| ON230721P00065000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 0.54 | 0.51 | 0.60 | -0.22 | -28.95% | 104 | 1,136 | 52.69% |
| ON230915P00065000 | 2023-05-26 3:21PM EDT | 2023-09-15 | 1.65 | 1.71 | 1.80 | -1.02 | -38.20% | 36 | 4,879 | 51.78% |
| ON231020P00065000 | 2023-05-26 2:36PM EDT | 2023-10-20 | 2.34 | 2.32 | 2.48 | -0.76 | -24.52% | 10 | 146 | 50.56% |
| ON240119P00065000 | 2023-05-26 3:40PM EDT | 2024-01-19 | 3.95 | 3.80 | 4.00 | -0.40 | -9.20% | 3 | 2,615 | 49.02% |
| ON250117P00065000 | 2023-05-25 2:36PM EDT | 2025-01-17 | 8.50 | 7.60 | 8.10 | 0.00 | - | 12 | 101 | 44.01% |
© 2023 Yahoo. All rights reserved.