UK Markets closed
NIKKEI 225
27,131.34 -457.06 (-1.66%) HANG SENG
24,243.61 -412.89 (-1.67%) CRUDE OIL
85.14 +1.83 (+2.20%) GOLD FUTURES
1,848.70 +7.00 (+0.38%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,124.05 -354.12 (-1.29%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220128C00051000 | 2021-12-27 12:46PM EST | 51.00 | 18.70 | 15.70 | 17.20 | 0.00 | - | - | 2 | 717.19% |
| ON220128C00055000 | 2022-01-04 9:30AM EST | 55.00 | 15.45 | 12.40 | 13.50 | 0.00 | - | 1 | 2 | 619.73% |
| ON220128C00058000 | 2021-12-21 1:08PM EST | 58.00 | 7.40 | 9.00 | 10.20 | 0.00 | - | 1 | 0 | 513.77% |
| ON220128C00060000 | 2022-01-05 2:37PM EST | 60.00 | 9.10 | 7.80 | 8.30 | -0.40 | -4.21% | 2 | 49 | 473.14% |
| ON220128C00061000 | 2021-12-27 10:45AM EST | 61.00 | 9.10 | 7.10 | 7.80 | 0.00 | - | 6 | 11 | 460.06% |
| ON220128C00062000 | 2022-01-03 3:17PM EST | 62.00 | 8.72 | 6.30 | 8.60 | 0.00 | - | 10 | 23 | 473.34% |
| ON220128C00063000 | 2022-01-03 11:18AM EST | 63.00 | 7.00 | 5.60 | 6.00 | 0.00 | - | 1 | 45 | 411.52% |
| ON220128C00064000 | 2022-01-04 3:14PM EST | 64.00 | 7.20 | 4.90 | 5.40 | 0.00 | - | 1 | 29 | 393.95% |
| ON220128C00065000 | 2022-01-05 11:56AM EST | 65.00 | 5.50 | 4.20 | 4.60 | -0.90 | -14.06% | 20 | 60 | 370.51% |
| ON220128C00066000 | 2022-01-04 10:53AM EST | 66.00 | 4.34 | 3.60 | 4.10 | 0.00 | - | 5 | 15 | 355.37% |
| ON220128C00067000 | 2022-01-05 11:56AM EST | 67.00 | 4.00 | 3.10 | 3.40 | -1.36 | -25.37% | 4 | 8 | 336.33% |
| ON220128C00068000 | 2022-01-05 3:03PM EST | 68.00 | 2.87 | 2.10 | 3.40 | -1.31 | -31.34% | 26 | 25 | 320.80% |
| ON220128C00069000 | 2022-01-05 1:11PM EST | 69.00 | 2.55 | 2.15 | 2.50 | -0.27 | -9.57% | 37 | 114 | 307.42% |
| ON220128C00070000 | 2022-01-05 3:35PM EST | 70.00 | 1.75 | 1.85 | 2.15 | -0.95 | -35.19% | 37 | 202 | 298.14% |
| ON220128C00071000 | 2022-01-05 12:21PM EST | 71.00 | 2.18 | 1.30 | 1.75 | -0.72 | -24.83% | 1 | 59 | 277.83% |
| ON220128C00072000 | 2022-01-04 2:40PM EST | 72.00 | 2.00 | 1.15 | 1.50 | +0.09 | +4.71% | 1 | 87 | 272.75% |
| ON220128C00073000 | 2022-01-05 11:10AM EST | 73.00 | 1.45 | 0.95 | 1.20 | -0.64 | -30.62% | 3 | 73 | 262.70% |
| ON220128C00074000 | 2022-01-04 3:01PM EST | 74.00 | 1.47 | 0.75 | 1.00 | 0.00 | - | 12 | 38 | 254.30% |
| ON220128C00075000 | 2022-01-05 3:26PM EST | 75.00 | 0.65 | 0.55 | 0.75 | -0.65 | -50.00% | 6 | 131 | 241.41% |
| ON220128C00076000 | 2022-01-03 3:57PM EST | 76.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 3 | 18 | 243.16% |
| ON220128C00080000 | 2022-01-05 9:54AM EST | 80.00 | 0.44 | 0.20 | 0.35 | +0.09 | +25.71% | 1 | 59 | 226.56% |
| ON220128C00085000 | 2021-12-30 10:53AM EST | 85.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | - | 16 | 260.55% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220128P00045000 | 2021-12-13 12:04AM EST | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ON220128P00050000 | 2021-12-20 9:30AM EST | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ON220128P00052000 | 2021-12-21 12:53PM EST | 52.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 59.38% |
| ON220128P00053000 | 2021-12-17 12:21PM EST | 53.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 75 | 174 | 1.56% |
| ON220128P00054000 | 2021-12-17 11:46AM EST | 54.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 2 | 50 | 19.04% |
| ON220128P00055000 | 2021-12-17 12:21PM EST | 55.00 | 1.55 | 0.15 | 0.30 | 0.00 | - | 76 | 75 | 0.00% |
| ON220128P00056000 | 2022-01-03 9:30AM EST | 56.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 3 | 19 | 0.00% |
| ON220128P00057000 | 2022-01-05 9:30AM EST | 57.00 | 0.38 | 0.30 | 0.55 | -0.24 | -38.71% | 1 | 11 | 0.00% |
| ON220128P00058000 | 2021-12-28 11:03AM EST | 58.00 | 0.43 | 0.35 | 0.55 | 0.00 | - | 48 | 68 | 0.00% |
| ON220128P00059000 | 2022-01-04 11:27AM EST | 59.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 1 | 36 | 0.00% |
| ON220128P00060000 | 2022-01-05 3:03PM EST | 60.00 | 0.55 | 0.60 | 0.80 | +0.23 | +71.88% | 7 | 82 | 0.00% |
| ON220128P00061000 | 2021-12-23 9:30AM EST | 61.00 | 0.71 | 0.20 | 1.55 | 0.00 | - | 3 | 8 | 0.00% |
| ON220128P00062000 | 2022-01-04 10:13AM EST | 62.00 | 0.43 | 0.95 | 1.55 | 0.00 | - | 5 | 51 | 0.00% |
| ON220128P00063000 | 2022-01-05 12:02PM EST | 63.00 | 0.75 | 1.15 | 1.50 | -0.04 | -5.06% | 1 | 56 | 0.00% |
| ON220128P00064000 | 2022-01-05 1:17PM EST | 64.00 | 1.14 | 1.45 | 1.80 | +0.16 | +16.33% | 12 | 73 | 0.00% |
| ON220128P00065000 | 2022-01-05 11:10AM EST | 65.00 | 1.25 | 1.80 | 2.20 | +0.03 | +2.46% | 9 | 70 | 0.00% |
| ON220128P00066000 | 2022-01-05 9:57AM EST | 66.00 | 1.35 | 2.15 | 2.65 | +0.30 | +28.57% | 42 | 24 | 0.00% |
| ON220128P00067000 | 2022-01-05 10:31AM EST | 67.00 | 1.65 | 2.65 | 3.00 | +0.05 | +3.12% | 4 | 31 | 0.00% |
| ON220128P00068000 | 2022-01-04 3:18PM EST | 68.00 | 1.90 | 3.10 | 3.50 | 0.00 | - | 6 | 15 | 0.00% |
| ON220128P00069000 | 2022-01-05 12:25PM EST | 69.00 | 2.51 | 3.60 | 4.10 | -0.03 | -1.18% | 1 | 29 | 0.00% |
| ON220128P00070000 | 2022-01-05 2:26PM EST | 70.00 | 3.60 | 4.20 | 4.70 | +0.90 | +33.33% | 2 | 43 | 0.00% |
| ON220128P00071000 | 2022-01-04 10:19AM EST | 71.00 | 3.30 | 4.20 | 5.30 | 0.00 | - | 6 | 10 | 0.00% |
| ON220128P00073000 | 2021-12-30 2:55PM EST | 73.00 | 5.92 | 6.40 | 7.00 | 0.00 | - | - | 20 | 0.00% |
| ON220128P00075000 | 2022-01-05 9:30AM EST | 75.00 | 5.96 | 8.00 | 8.50 | -0.34 | -5.40% | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
