ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:91.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231006C00091000 | 2023-09-29 3:51PM EDT | 2023-10-06 | 3.55 | 3.20 | 3.35 | -0.60 | -14.46% | 3 | 68 | 44.12% |
| ON231013C00091000 | 2023-09-20 3:31PM EDT | 2023-10-13 | 5.30 | 4.00 | 4.20 | 0.00 | - | - | 2 | 43.56% |
| ON231020C00091000 | 2023-09-27 11:58AM EDT | 2023-10-20 | 4.02 | 4.75 | 4.85 | 0.00 | - | 1 | 29 | 43.14% |
| ON231027C00091000 | 2023-09-27 12:29PM EDT | 2023-10-27 | 4.40 | 5.30 | 5.45 | 0.00 | - | 6 | 12 | 43.38% |
| ON231103C00091000 | 2023-09-27 3:41PM EDT | 2023-11-03 | 5.86 | 5.85 | 6.55 | 0.00 | - | 1 | 1 | 48.63% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231006P00091000 | 2023-09-29 3:27PM EDT | 2023-10-06 | 1.10 | 1.16 | 1.22 | +0.04 | +3.77% | 23 | 81 | 40.33% |
| ON231013P00091000 | 2023-09-29 11:19AM EDT | 2023-10-13 | 1.59 | 1.84 | 2.04 | -0.15 | -8.62% | 9 | 56 | 40.53% |
| ON231020P00091000 | 2023-09-28 2:41PM EDT | 2023-10-20 | 2.46 | 2.54 | 2.60 | 0.00 | - | 18 | 63 | 39.65% |
| ON231027P00091000 | 2023-09-29 3:37PM EDT | 2023-10-27 | 2.93 | 2.94 | 3.20 | -0.67 | -18.61% | 202 | 500 | 40.38% |
| ON231103P00091000 | 2023-09-26 11:18AM EDT | 2023-11-03 | 4.94 | 3.75 | 4.10 | 0.00 | - | 200 | 202 | 44.18% |
© 2023 Yahoo. All rights reserved.
