ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220819C00030000 | 2022-08-12 2:06PM EDT | 30.00 | 41.70 | 41.80 | 42.10 | 0.00 | - | 4 | 0 | 0.00% |
| ON220819C00035000 | 2022-08-18 10:39AM EDT | 35.00 | 37.70 | 36.80 | 37.10 | 0.00 | - | 3 | 5 | 0.00% |
| ON220819C00040000 | 2022-08-01 9:42AM EDT | 40.00 | 24.71 | 31.90 | 32.20 | 0.00 | - | 5 | 31 | 521.88% |
| ON220819C00045000 | 2022-08-16 12:05PM EDT | 45.00 | 25.80 | 26.80 | 27.20 | 0.00 | - | 11 | 34 | 426.56% |
| ON220819C00047000 | 2022-08-17 9:33AM EDT | 47.00 | 21.70 | 24.90 | 25.20 | 0.00 | - | 2 | 24 | 392.19% |
| ON220819C00048000 | 2022-08-04 11:17AM EDT | 48.00 | 20.20 | 23.80 | 24.20 | 0.00 | - | - | 1 | 375.00% |
| ON220819C00048500 | 2022-08-18 10:30AM EDT | 48.50 | 23.18 | 23.30 | 23.60 | 0.00 | - | 2 | 0 | 0.00% |
| ON220819C00050000 | 2022-08-19 12:45PM EDT | 50.00 | 22.80 | 21.90 | 22.20 | -1.32 | -5.47% | 2 | 768 | 342.19% |
| ON220819C00051000 | 2022-08-05 12:59PM EDT | 51.00 | 16.30 | 20.90 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| ON220819C00052000 | 2022-08-17 2:56PM EDT | 52.00 | 16.93 | 19.80 | 20.20 | 0.00 | - | 2 | 1 | 309.38% |
| ON220819C00053000 | 2022-08-12 10:00AM EDT | 53.00 | 15.00 | 18.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| ON220819C00054000 | 2022-08-03 9:47AM EDT | 54.00 | 13.17 | 17.90 | 18.10 | 0.00 | - | 2 | 59 | 0.00% |
| ON220819C00055000 | 2022-08-19 12:22PM EDT | 55.00 | 17.70 | 16.80 | 17.10 | -1.30 | -6.84% | 8 | 2,491 | 0.00% |
| ON220819C00056000 | 2022-08-03 3:21PM EDT | 56.00 | 13.04 | 15.90 | 16.20 | 0.00 | - | 1 | 58 | 247.66% |
| ON220819C00057000 | 2022-08-09 9:56AM EDT | 57.00 | 7.30 | 14.90 | 15.20 | 0.00 | - | 10 | 266 | 232.81% |
| ON220819C00058000 | 2022-08-19 12:18PM EDT | 58.00 | 14.75 | 13.80 | 14.10 | -2.00 | -11.94% | 7 | 139 | 0.00% |
| ON220819C00059000 | 2022-08-19 12:51PM EDT | 59.00 | 13.35 | 12.90 | 13.20 | +3.16 | +31.01% | 10 | 129 | 203.91% |
| ON220819C00060000 | 2022-08-19 1:57PM EDT | 60.00 | 11.98 | 11.80 | 12.10 | -1.22 | -9.24% | 16 | 2,841 | 0.00% |
| ON220819C00061000 | 2022-08-19 1:31PM EDT | 61.00 | 10.76 | 10.90 | 11.20 | -2.34 | -17.86% | 10 | 254 | 175.00% |
| ON220819C00062000 | 2022-08-19 1:59PM EDT | 62.00 | 9.98 | 9.90 | 10.10 | +1.58 | +18.81% | 11 | 405 | 0.00% |
| ON220819C00063000 | 2022-08-19 10:34AM EDT | 63.00 | 9.40 | 8.80 | 9.10 | +4.50 | +91.84% | 7 | 291 | 0.00% |
| ON220819C00064000 | 2022-08-18 2:09PM EDT | 64.00 | 10.07 | 7.90 | 8.20 | 0.00 | - | 1 | 198 | 132.03% |
| ON220819C00065000 | 2022-08-19 1:19PM EDT | 65.00 | 7.10 | 6.90 | 7.10 | -1.50 | -17.44% | 252 | 1,712 | 0.00% |
| ON220819C00066000 | 2022-08-18 1:51PM EDT | 66.00 | 8.23 | 5.90 | 6.10 | 0.00 | - | 13 | 170 | 0.00% |
| ON220819C00067000 | 2022-08-19 1:20PM EDT | 67.00 | 5.10 | 4.80 | 5.20 | -1.40 | -21.54% | 5 | 353 | 89.06% |
| ON220819C00068000 | 2022-08-19 1:32PM EDT | 68.00 | 3.63 | 3.90 | 4.10 | -2.47 | -40.49% | 48 | 328 | 0.00% |
| ON220819C00069000 | 2022-08-19 1:17PM EDT | 69.00 | 3.21 | 2.90 | 3.10 | -1.39 | -30.22% | 40 | 476 | 0.00% |
| ON220819C00070000 | 2022-08-19 2:12PM EDT | 70.00 | 2.00 | 1.95 | 2.10 | -1.68 | -45.65% | 192 | 979 | 0.00% |
| ON220819C00071000 | 2022-08-19 2:10PM EDT | 71.00 | 1.05 | 0.95 | 1.15 | -2.19 | -67.59% | 47 | 417 | 21.49% |
| ON220819C00072000 | 2022-08-19 1:48PM EDT | 72.00 | 0.30 | 0.30 | 0.45 | -1.70 | -85.00% | 44 | 1,015 | 25.78% |
| ON220819C00073000 | 2022-08-19 1:54PM EDT | 73.00 | 0.10 | 0.05 | 0.10 | -1.04 | -91.23% | 526 | 1,183 | 25.98% |
| ON220819C00074000 | 2022-08-19 1:13PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 127 | 203 | 35.16% |
| ON220819C00075000 | 2022-08-19 1:06PM EDT | 75.00 | 0.05 | 0.05 | 0.05 | -0.39 | -88.64% | 248 | 1,834 | 48.44% |
| ON220819C00076000 | 2022-08-19 1:42PM EDT | 76.00 | 0.04 | 0.05 | 0.10 | -0.26 | -86.67% | 19 | 449 | 66.41% |
| ON220819C00077000 | 2022-08-19 12:16PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 38 | 195 | 64.06% |
| ON220819C00078000 | 2022-08-19 9:48AM EDT | 78.00 | 0.04 | 0.05 | 0.10 | -0.14 | -77.78% | 7 | 52 | 91.02% |
| ON220819C00079000 | 2022-08-18 3:21PM EDT | 79.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 240 | 110 | 102.73% |
| ON220819C00080000 | 2022-08-19 11:13AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 560 | 1,483 | 95.31% |
| ON220819C00085000 | 2022-08-18 3:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 176 | 140.63% |
| ON220819C00090000 | 2022-08-12 12:42PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 52 | 198.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220819P00030000 | 2022-08-11 11:35AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 650.00% |
| ON220819P00035000 | 2022-07-29 1:29PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 95 | 543.75% |
| ON220819P00040000 | 2022-08-09 9:54AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 285 | 450.00% |
| ON220819P00045000 | 2022-08-17 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 1,432 | 50.00% |
| ON220819P00046000 | 2022-08-08 10:01AM EDT | 46.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 406.25% |
| ON220819P00047000 | 2022-07-18 1:34PM EDT | 47.00 | 1.02 | 0.00 | 0.55 | 0.00 | - | - | 2 | 484.38% |
| ON220819P00048000 | 2022-08-09 10:59AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 321.88% |
| ON220819P00048500 | 2022-08-09 10:59AM EDT | 48.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 38 | 362.50% |
| ON220819P00049000 | 2022-08-09 10:59AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 39 | 306.25% |
| ON220819P00050000 | 2022-08-18 11:06AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,070 | 290.63% |
| ON220819P00051000 | 2022-08-10 12:05PM EDT | 51.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 321.88% |
| ON220819P00052000 | 2022-08-09 12:45PM EDT | 52.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 262.50% |
| ON220819P00053000 | 2022-08-08 3:34PM EDT | 53.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 60 | 290.63% |
| ON220819P00054000 | 2022-08-15 9:43AM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 235.94% |
| ON220819P00055000 | 2022-08-19 1:05PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 14 | 798 | 221.88% |
| ON220819P00056000 | 2022-08-09 2:37PM EDT | 56.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 27 | 398 | 209.38% |
| ON220819P00057000 | 2022-08-17 10:26AM EDT | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 228 | 196.88% |
| ON220819P00058000 | 2022-08-18 1:10PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 50.00% |
| ON220819P00059000 | 2022-08-17 1:32PM EDT | 59.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 170.31% |
| ON220819P00060000 | 2022-08-19 11:14AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 988 | 157.81% |
| ON220819P00061000 | 2022-08-17 12:56PM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 314 | 161.72% |
| ON220819P00062000 | 2022-08-17 10:56AM EDT | 62.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 271 | 132.81% |
| ON220819P00063000 | 2022-08-19 11:11AM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 390 | 120.31% |
| ON220819P00064000 | 2022-08-19 11:34AM EDT | 64.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 208 | 121.09% |
| ON220819P00065000 | 2022-08-19 10:31AM EDT | 65.00 | 0.03 | 0.05 | 0.05 | +0.01 | +50.00% | 12 | 887 | 107.81% |
| ON220819P00066000 | 2022-08-19 10:40AM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 23 | 363 | 84.38% |
| ON220819P00067000 | 2022-08-19 12:21PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 62 | 450 | 71.88% |
| ON220819P00068000 | 2022-08-19 10:35AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 45 | 396 | 59.38% |
| ON220819P00069000 | 2022-08-19 12:45PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 39 | 666 | 53.91% |
| ON220819P00070000 | 2022-08-19 2:11PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 141 | 420 | 39.84% |
| ON220819P00071000 | 2022-08-19 1:52PM EDT | 71.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 68 | 306 | 35.74% |
| ON220819P00072000 | 2022-08-19 2:15PM EDT | 72.00 | 0.40 | 0.30 | 0.45 | -0.06 | -13.04% | 289 | 193 | 33.79% |
| ON220819P00073000 | 2022-08-19 2:12PM EDT | 73.00 | 1.10 | 0.95 | 1.15 | +0.10 | +10.00% | 691 | 256 | 40.43% |
| ON220819P00074000 | 2022-08-19 1:35PM EDT | 74.00 | 2.55 | 1.95 | 2.15 | +1.05 | +70.00% | 14 | 164 | 50.59% |
| ON220819P00075000 | 2022-08-19 1:20PM EDT | 75.00 | 2.90 | 2.85 | 3.10 | +0.72 | +33.03% | 65 | 73 | 56.64% |
| ON220819P00076000 | 2022-08-19 9:45AM EDT | 76.00 | 3.40 | 3.90 | 4.20 | +0.40 | +13.33% | 32 | 26 | 82.03% |
| ON220819P00077000 | 2022-08-18 12:47PM EDT | 77.00 | 4.40 | 4.80 | 5.20 | +0.70 | +18.92% | - | - | 87.89% |
| ON220819P00078000 | 2022-08-19 10:37AM EDT | 78.00 | 5.75 | 5.90 | 6.10 | -5.05 | -46.76% | - | - | 100.78% |
| ON220819P00079000 | 2022-08-19 11:11AM EDT | 79.00 | 6.98 | 6.90 | 7.20 | +2.08 | +42.45% | 1 | - | 122.66% |
| ON220819P00080000 | 2022-08-18 9:38AM EDT | 80.00 | 9.10 | 7.80 | 8.10 | 0.00 | - | 2 | 8 | 112.50% |
| ON220819P00085000 | 2022-08-01 12:48PM EDT | 85.00 | 20.63 | 12.80 | 13.20 | 0.00 | - | - | 0 | 179.69% |
| ON220819P00090000 | 2022-08-18 9:43AM EDT | 90.00 | 18.10 | 17.80 | 18.20 | 0.00 | - | 1 | 1 | 228.13% |
© 2022 Yahoo. All rights reserved.
