ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331C00085000 | 2023-03-30 3:44PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| ON230406C00085000 | 2023-03-30 3:49PM EDT | 2023-04-06 | 0.79 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ON230414C00085000 | 2023-03-30 1:58PM EDT | 2023-04-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ON230421C00085000 | 2023-03-30 3:38PM EDT | 2023-04-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| ON230428C00085000 | 2023-03-30 3:34PM EDT | 2023-04-28 | 2.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ON230505C00085000 | 2023-03-30 3:08PM EDT | 2023-05-05 | 3.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ON230519C00085000 | 2023-03-30 3:50PM EDT | 2023-05-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| ON230616C00085000 | 2023-03-30 3:52PM EDT | 2023-06-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| ON230721C00085000 | 2023-03-30 1:21PM EDT | 2023-07-21 | 7.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ON230915C00085000 | 2023-03-29 12:29PM EDT | 2023-09-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ON231020C00085000 | 2023-03-22 10:17AM EDT | 2023-10-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ON240119C00085000 | 2023-03-30 11:15AM EDT | 2024-01-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ON250117C00085000 | 2023-03-30 3:43PM EDT | 2025-01-17 | 21.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230331P00085000 | 2023-03-22 2:35PM EDT | 2023-03-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230406P00085000 | 2023-03-29 1:35PM EDT | 2023-04-06 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230421P00085000 | 2023-03-30 10:26AM EDT | 2023-04-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230428P00085000 | 2023-03-21 9:59AM EDT | 2023-04-28 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230519P00085000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| ON230616P00085000 | 2023-03-30 3:24PM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ON230721P00085000 | 2023-03-21 1:36PM EDT | 2023-07-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230915P00085000 | 2023-03-30 12:21PM EDT | 2023-09-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON231020P00085000 | 2023-03-08 1:32PM EDT | 2023-10-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240119P00085000 | 2023-03-30 10:14AM EDT | 2024-01-19 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00085000 | 2023-03-22 10:06AM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
