ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Strike:65.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209C00065000 | 2022-12-08 11:51AM EST | 2022-12-09 | 7.60 | 6.60 | 6.90 | 0.00 | - | 5 | 15 | 145.12% |
| ON221216C00065000 | 2022-12-08 10:02AM EST | 2022-12-16 | 7.40 | 6.90 | 7.30 | +0.03 | +0.41% | 2 | 701 | 67.09% |
| ON221223C00065000 | 2022-12-07 3:40PM EST | 2022-12-23 | 6.40 | 7.30 | 7.60 | 0.00 | - | 5 | 7 | 58.35% |
| ON221230C00065000 | 2022-12-07 10:42AM EST | 2022-12-30 | 6.70 | 7.70 | 8.10 | 0.00 | - | 10 | 11 | 57.03% |
| ON230106C00065000 | 2022-11-30 11:50AM EST | 2023-01-06 | 8.66 | 8.10 | 8.40 | 0.00 | - | - | 8 | 55.32% |
| ON230120C00065000 | 2022-12-09 10:50AM EST | 2023-01-20 | 9.00 | 9.10 | 9.30 | -0.60 | -6.25% | 2 | 3,701 | 57.28% |
| ON230217C00065000 | 2022-12-08 10:08AM EST | 2023-02-17 | 11.34 | 10.80 | 11.10 | 0.00 | - | 1 | 637 | 60.57% |
| ON230421C00065000 | 2022-11-30 3:37PM EST | 2023-04-21 | 15.62 | 13.10 | 13.40 | 0.00 | - | 5 | 445 | 58.91% |
| ON230519C00065000 | 2022-11-21 3:19PM EST | 2023-05-19 | 14.90 | 14.10 | 14.60 | 0.00 | - | 7 | 70 | 59.95% |
| ON230616C00065000 | 2022-11-17 10:16AM EST | 2023-06-16 | 15.04 | 15.00 | 15.30 | 0.00 | - | 2 | 79 | 59.63% |
| ON230915C00065000 | 2022-12-01 2:21PM EST | 2023-09-15 | 19.40 | 17.40 | 17.70 | 0.00 | - | 9 | 25 | 59.60% |
| ON240119C00065000 | 2022-12-08 2:46PM EST | 2024-01-19 | 20.40 | 20.00 | 20.40 | 0.00 | - | 6 | 766 | 59.27% |
| ON250117C00065000 | 2022-12-05 9:30AM EST | 2025-01-17 | 26.90 | 25.50 | 26.30 | 0.00 | - | 1 | 22 | 58.64% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209P00065000 | 2022-12-08 1:53PM EST | 2022-12-09 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 117 | 89.06% |
| ON221216P00065000 | 2022-12-09 11:05AM EST | 2022-12-16 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 8 | 5,479 | 55.86% |
| ON221223P00065000 | 2022-12-08 1:52PM EST | 2022-12-23 | 0.65 | 0.65 | 0.70 | 0.00 | - | 1 | 44 | 50.83% |
| ON221230P00065000 | 2022-12-07 9:30AM EST | 2022-12-30 | 2.00 | 0.90 | 1.00 | 0.00 | - | 1 | 165 | 49.00% |
| ON230120P00065000 | 2022-12-09 11:39AM EST | 2023-01-20 | 2.20 | 2.05 | 2.20 | +0.09 | +4.27% | 2 | 2,766 | 50.07% |
| ON230217P00065000 | 2022-12-09 11:23AM EST | 2023-02-17 | 3.70 | 3.50 | 3.80 | +0.10 | +2.78% | 3 | 1,115 | 53.27% |
| ON230421P00065000 | 2022-12-09 10:31AM EST | 2023-04-21 | 5.40 | 5.30 | 5.60 | +0.22 | +4.25% | 1 | 1,440 | 50.53% |
| ON230519P00065000 | 2022-12-07 12:37PM EST | 2023-05-19 | 6.80 | 6.20 | 6.40 | 0.00 | - | 57 | 308 | 50.92% |
| ON230616P00065000 | 2022-12-08 2:54PM EST | 2023-06-16 | 6.80 | 6.70 | 6.90 | 0.00 | - | 78 | 142 | 50.23% |
| ON230721P00065000 | 2022-11-29 3:59PM EST | 2023-07-21 | 8.00 | 7.30 | 7.60 | 0.00 | - | 10 | 13 | 49.61% |
| ON230915P00065000 | 2022-12-01 3:48PM EST | 2023-09-15 | 7.90 | 8.30 | 8.60 | 0.00 | - | 7 | 80 | 48.79% |
| ON240119P00065000 | 2022-12-09 9:52AM EST | 2024-01-19 | 10.30 | 10.00 | 10.30 | +0.50 | +5.10% | 2 | 117 | 46.76% |
| ON250117P00065000 | 2022-10-20 11:42AM EST | 2025-01-17 | 17.20 | 13.50 | 14.20 | 0.00 | - | 1 | 2 | 44.41% |
© 2022 Yahoo. All rights reserved.
