Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

55.14

-1.04

(-1.85%)

At close: 04:00PM EDT

55.15

+0.01

(+0.02%)

After hours:

04:00PM EDT

In the money

Show:ListStraddle

Callsfor15 July 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ON220715C00030000	2022-01-04 12:12PM EDT	30.00	38.18	35.50	38.50	0.00	-	2	2	359.38%
ON220715C00040000	2021-12-21 1:52PM EDT	40.00	25.12	27.70	28.80	0.00	-	8	15	270.02%
ON220715C00045000	2021-12-27 12:20PM EDT	45.00	25.80	23.80	25.00	0.00	-	1	13	241.70%
ON220715C00050000	2022-01-03 12:45PM EDT	50.00	21.30	19.60	20.20	0.00	-	1	110	206.86%
ON220715C00055000	2022-01-04 1:06PM EDT	55.00	16.90	15.20	16.40	0.00	-	76	139	179.05%
ON220715C00060000	2022-01-05 3:50PM EDT	60.00	13.40	12.60	13.10	-2.00	-12.99%	29	122	164.58%
ON220715C00065000	2022-01-05 4:32PM EDT	65.00	9.85	9.80	10.40	-2.25	-18.60%	121	367	150.68%
ON220715C00070000	2022-01-05 4:56PM EDT	70.00	7.90	7.50	8.00	-1.40	-15.05%	82	175	139.09%
ON220715C00075000	2022-01-05 1:29PM EDT	75.00	6.89	5.70	6.10	-0.03	-0.43%	2	89	130.52%
ON220715C00080000	2022-01-05 4:04PM EDT	80.00	4.62	4.30	4.70	-0.08	-1.70%	85	195	124.56%
ON220715C00085000	2022-01-05 4:04PM EDT	85.00	3.47	2.40	3.70	-0.62	-15.16%	43	1,296	114.87%
ON220715C00090000	2022-01-05 2:55PM EDT	90.00	3.00	2.45	2.75	0.00	-	24	26	116.53%
ON220715C00095000	2022-01-05 4:08PM EDT	95.00	2.00	2.00	2.10	-0.49	-19.68%	42	124	115.09%

Putsfor15 July 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ON220715P00030000	2021-12-01 2:02PM EDT	30.00	0.50	0.00	1.00	0.00	-	-	1	100.39%
ON220715P00040000	2022-01-05 4:07PM EDT	40.00	0.79	0.75	0.90	+0.06	+8.22%	10	404	68.70%
ON220715P00045000	2022-01-05 4:40PM EDT	45.00	1.35	1.30	1.45	+0.05	+3.85%	11	19	59.74%
ON220715P00050000	2022-01-05 2:16PM EDT	50.00	2.05	2.15	2.35	-0.10	-4.65%	5	47	50.81%
ON220715P00055000	2022-01-05 4:02PM EDT	55.00	3.35	3.40	3.60	+0.35	+11.67%	1	399	40.92%
ON220715P00060000	2022-01-05 4:50PM EDT	60.00	5.20	5.00	5.40	+0.90	+20.93%	140	43	22.95%
ON220715P00065000	2022-01-05 2:16PM EDT	65.00	6.80	7.10	7.50	+0.30	+4.62%	43	20	0.00%
ON220715P00070000	2022-01-05 3:52PM EDT	70.00	9.69	9.80	10.30	+0.39	+4.19%	15	61	0.00%
ON220715P00075000	2022-01-04 3:42PM EDT	75.00	12.08	12.90	13.40	0.00	-	2	63	0.00%
ON220715P00080000	2022-01-03 3:49PM EDT	80.00	15.05	16.20	17.00	0.00	-	10	15	0.00%
ON220715P00090000	2021-12-27 11:11AM EDT	90.00	23.96	24.60	25.10	0.00	-	-	1	0.00%