ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230120C00013000 | 2021-12-07 1:30PM EDT | 13.00 | 53.90 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 447.36% |
| ON230120C00015000 | 2021-12-10 11:34AM EDT | 15.00 | 49.40 | 50.50 | 55.00 | 0.00 | - | 1 | 13 | 363.96% |
| ON230120C00018000 | 2021-11-22 12:49PM EDT | 18.00 | 42.40 | 45.10 | 49.40 | 0.00 | - | 2 | 13 | 245.61% |
| ON230120C00020000 | 2021-12-27 3:26PM EDT | 20.00 | 50.05 | 45.50 | 50.50 | 0.00 | - | 1 | 47 | 270.65% |
| ON230120C00022000 | 2022-01-03 12:54PM EDT | 22.00 | 47.50 | 43.50 | 48.50 | 0.00 | - | 1 | 141 | 245.61% |
| ON230120C00025000 | 2022-01-05 4:56PM EDT | 25.00 | 43.28 | 41.20 | 45.30 | +7.08 | +19.56% | 5 | 56 | 218.97% |
| ON230120C00027000 | 2021-12-15 2:22PM EDT | 27.00 | 36.00 | 39.00 | 43.50 | 0.00 | - | 1 | 108 | 202.05% |
| ON230120C00030000 | 2022-01-04 11:36AM EDT | 30.00 | 40.70 | 36.00 | 41.00 | 0.00 | - | 4 | 6,918 | 183.01% |
| ON230120C00032000 | 2021-12-10 4:04PM EDT | 32.00 | 33.92 | 34.50 | 39.00 | 0.00 | - | 6 | 1,043 | 172.63% |
| ON230120C00035000 | 2022-01-03 1:47PM EDT | 35.00 | 35.40 | 33.50 | 34.50 | 0.00 | - | 50 | 223 | 157.47% |
| ON230120C00037000 | 2022-01-05 4:48PM EDT | 37.00 | 32.00 | 31.90 | 32.70 | -3.50 | -9.86% | 1 | 461 | 149.41% |
| ON230120C00040000 | 2022-01-05 4:57PM EDT | 40.00 | 29.90 | 29.40 | 30.30 | -2.60 | -8.00% | 6 | 10,846 | 138.99% |
| ON230120C00042000 | 2021-12-16 2:30PM EDT | 42.00 | 23.00 | 27.90 | 28.70 | 0.00 | - | 2 | 825 | 133.08% |
| ON230120C00045000 | 2022-01-03 12:35PM EDT | 45.00 | 27.70 | 25.50 | 26.40 | 0.00 | - | 2 | 1,077 | 124.45% |
| ON230120C00047000 | 2022-01-04 11:18AM EDT | 47.00 | 27.08 | 24.10 | 24.90 | 0.00 | - | 6 | 589 | 119.70% |
| ON230120C00050000 | 2022-01-04 12:56PM EDT | 50.00 | 23.40 | 22.00 | 22.70 | 0.00 | - | 4 | 12,480 | 112.92% |
| ON230120C00055000 | 2022-01-05 4:31PM EDT | 55.00 | 19.00 | 18.50 | 19.50 | -2.70 | -12.44% | 14 | 3,283 | 103.25% |
| ON230120C00060000 | 2022-01-05 4:09PM EDT | 60.00 | 16.16 | 15.20 | 16.50 | -1.24 | -7.13% | 8 | 1,584 | 94.62% |
| ON230120C00065000 | 2022-01-05 4:48PM EDT | 65.00 | 13.80 | 13.40 | 13.90 | -2.29 | -14.23% | 8 | 723 | 90.81% |
| ON230120C00070000 | 2022-01-05 4:28PM EDT | 70.00 | 11.50 | 11.50 | 11.80 | -1.59 | -12.15% | 22 | 1,577 | 87.29% |
| ON230120C00075000 | 2022-01-04 12:33PM EDT | 75.00 | 9.79 | 9.30 | 9.90 | 0.00 | - | 1 | 40 | 82.68% |
| ON230120C00080000 | 2022-01-05 4:02PM EDT | 80.00 | 8.50 | 8.00 | 8.30 | +0.50 | +6.25% | 3 | 510 | 80.48% |
| ON230120C00085000 | 2022-01-04 1:49PM EDT | 85.00 | 7.69 | 6.50 | 7.00 | 0.00 | - | 2 | 54 | 77.72% |
| ON230120C00090000 | 2022-01-05 4:17PM EDT | 90.00 | 5.61 | 5.40 | 6.00 | -0.99 | -15.00% | 13 | 97 | 76.16% |
| ON230120C00095000 | 2022-01-05 4:08PM EDT | 95.00 | 4.59 | 4.50 | 5.00 | -0.06 | -1.29% | 29 | 81 | 74.44% |
| ON230120C00100000 | 2022-01-05 1:03PM EDT | 100.00 | 4.29 | 3.90 | 4.20 | +0.49 | +12.89% | 6 | 23 | 73.61% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230120P00013000 | 2021-11-10 7:50AM EDT | 13.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 16 | 19 | 96.58% |
| ON230120P00015000 | 2021-11-10 7:50AM EDT | 15.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 94.34% |
| ON230120P00018000 | 2021-12-29 2:12PM EDT | 18.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 51 | 181 | 79.79% |
| ON230120P00020000 | 2022-01-03 3:37PM EDT | 20.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 254 | 76.95% |
| ON230120P00022000 | 2021-12-29 2:10PM EDT | 22.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 43 | 56 | 65.82% |
| ON230120P00025000 | 2022-01-05 10:42AM EDT | 25.00 | 0.54 | 0.30 | 0.55 | +0.04 | +8.00% | 1 | 1,233 | 61.87% |
| ON230120P00027000 | 2021-11-10 7:50AM EDT | 27.00 | 1.45 | 0.55 | 0.90 | 0.00 | - | 5 | 815 | 64.06% |
| ON230120P00030000 | 2022-01-03 2:43PM EDT | 30.00 | 0.84 | 0.55 | 1.00 | 0.00 | - | 1 | 17,620 | 57.20% |
| ON230120P00032000 | 2021-12-16 2:03PM EDT | 32.00 | 1.35 | 0.80 | 1.05 | 0.00 | - | 3 | 1,702 | 54.88% |
| ON230120P00035000 | 2022-01-05 12:58PM EDT | 35.00 | 1.25 | 1.20 | 1.35 | +0.05 | +4.17% | 17 | 4,540 | 52.66% |
| ON230120P00037000 | 2021-11-30 12:08PM EDT | 37.00 | 2.13 | 1.35 | 1.55 | 0.00 | - | 1 | 728 | 50.02% |
| ON230120P00040000 | 2021-12-30 3:47PM EDT | 40.00 | 1.90 | 1.90 | 2.15 | 0.00 | - | 3 | 5,381 | 50.02% |
| ON230120P00042000 | 2022-01-03 2:26PM EDT | 42.00 | 2.15 | 2.25 | 2.55 | 0.00 | - | 1 | 1,001 | 48.66% |
| ON230120P00045000 | 2022-01-05 10:42AM EDT | 45.00 | 2.84 | 2.90 | 3.20 | -1.46 | -33.95% | 1 | 1,212 | 46.28% |
| ON230120P00047000 | 2022-01-05 4:36PM EDT | 47.00 | 3.60 | 3.40 | 3.70 | +0.39 | +12.15% | 5 | 78 | 44.74% |
| ON230120P00050000 | 2022-01-03 2:43PM EDT | 50.00 | 3.88 | 3.80 | 4.70 | 0.00 | - | 1 | 2,828 | 43.35% |
| ON230120P00055000 | 2022-01-04 11:37AM EDT | 55.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 4 | 891 | 38.07% |
| ON230120P00060000 | 2022-01-05 4:02PM EDT | 60.00 | 8.00 | 7.90 | 8.30 | +0.80 | +11.11% | 19 | 169 | 33.62% |
| ON230120P00065000 | 2022-01-04 11:36AM EDT | 65.00 | 9.74 | 10.20 | 11.00 | 0.00 | - | 12 | 155 | 29.10% |
| ON230120P00070000 | 2022-01-03 1:54PM EDT | 70.00 | 12.45 | 12.90 | 13.70 | 0.00 | - | 10 | 12 | 15.82% |
| ON230120P00075000 | 2022-01-03 3:05PM EDT | 75.00 | 15.20 | 16.00 | 16.80 | 0.00 | - | 1 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
