ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:72.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00072000 | 2023-03-28 10:00AM EDT | 2023-03-31 | 2.95 | 2.79 | 3.15 | -2.45 | -45.37% | 8 | 15 | 51.66% |
| ON230406C00072000 | 2023-03-17 10:45AM EDT | 2023-04-06 | 7.65 | 3.65 | 3.80 | 0.00 | - | 2 | 1 | 48.10% |
| ON230414C00072000 | 2023-03-24 12:22PM EDT | 2023-04-14 | 7.40 | 4.35 | 4.55 | 0.00 | - | 1 | 1 | 48.24% |
| ON230421C00072000 | 2023-03-24 12:22PM EDT | 2023-04-21 | 8.15 | 5.00 | 5.15 | 0.00 | - | 3 | 2 | 49.15% |
| ON230428C00072000 | 2023-03-15 1:12PM EDT | 2023-04-28 | 8.85 | 5.45 | 5.75 | 0.00 | - | 1 | 2 | 50.61% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00072000 | 2023-03-28 9:55AM EDT | 2023-03-31 | 0.78 | 0.73 | 0.92 | +0.24 | +44.44% | 9 | 240 | 59.28% |
| ON230406P00072000 | 2023-03-27 3:35PM EDT | 2023-04-06 | 1.00 | 1.43 | 1.53 | 0.00 | - | 242 | 352 | 52.59% |
| ON230414P00072000 | 2023-03-28 10:03AM EDT | 2023-04-14 | 2.23 | 2.08 | 2.26 | +0.58 | +35.15% | 8 | 3 | 50.54% |
| ON230421P00072000 | 2023-03-27 12:36PM EDT | 2023-04-21 | 2.46 | 2.64 | 2.79 | 0.00 | - | 301 | 1,995 | 50.29% |
| ON230428P00072000 | 2023-03-24 9:34AM EDT | 2023-04-28 | 2.06 | 3.05 | 3.40 | 0.00 | - | 2 | 3 | 50.56% |
© 2023 Yahoo. All rights reserved.
