ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:82.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00082000 | 2023-03-22 10:53AM EDT | 2023-03-24 | 1.09 | 1.12 | 1.19 | -0.33 | -23.24% | 19 | 275 | 53.03% |
| ON230331C00082000 | 2023-03-22 11:42AM EDT | 2023-03-31 | 2.20 | 2.05 | 2.12 | -0.18 | -7.56% | 9 | 50 | 47.27% |
| ON230406C00082000 | 2023-03-22 9:55AM EDT | 2023-04-06 | 3.18 | 2.62 | 2.76 | +0.21 | +7.07% | 1 | 12 | 46.85% |
| ON230414C00082000 | 2023-03-20 11:29AM EDT | 2023-04-14 | 2.69 | 3.30 | 3.50 | 0.00 | - | 2 | 0 | 47.17% |
| ON230428C00082000 | 2023-03-21 3:25PM EDT | 2023-04-28 | 4.66 | 4.45 | 4.65 | 0.00 | - | 4 | 0 | 48.51% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00082000 | 2023-03-22 10:41AM EDT | 2023-03-24 | 1.81 | 1.89 | 1.94 | -0.19 | -9.50% | 2 | 149 | 49.02% |
| ON230331P00082000 | 2023-03-22 10:10AM EDT | 2023-03-31 | 2.28 | 2.73 | 2.82 | -1.27 | -35.77% | 6 | 197 | 43.51% |
| ON230406P00082000 | 2023-03-08 1:17PM EDT | 2023-04-06 | 3.88 | 3.20 | 3.35 | 0.00 | - | - | 1 | 42.26% |
| ON230428P00082000 | 2023-03-21 2:53PM EDT | 2023-04-28 | 4.85 | 4.80 | 4.95 | 0.00 | - | 5 | 17 | 42.77% |
© 2023 Yahoo. All rights reserved.
