UK Markets open in 5 hrs 44 mins
NIKKEI 225
27,802.99 -132.63 (-0.47%) HANG SENG
23,769.65 +110.73 (+0.47%) CRUDE OIL
65.97 +0.40 (+0.61%) GOLD FUTURES
1,781.60 -2.70 (-0.15%) DOW
34,022.04 -461.68 (-1.34%) BTC-GBP
42,854.53 -142.50 (-0.33%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220121C00003000 | 2020-09-16 1:23PM EST | 3.00 | 20.10 | 21.60 | 26.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON220121C00005000 | 2020-10-09 8:30AM EST | 5.00 | 21.30 | 21.20 | 22.60 | 0.00 | - | 14 | 53 | 0.00% |
| ON220121C00008000 | 2021-03-02 3:57PM EST | 8.00 | 32.00 | 32.50 | 37.40 | 0.00 | - | 4 | 6 | 0.00% |
| ON220121C00010000 | 2021-05-05 9:19AM EST | 10.00 | 27.30 | 27.70 | 28.90 | 0.00 | - | 1 | 38 | 0.00% |
| ON220121C00013000 | 2021-06-15 11:44AM EST | 13.00 | 25.00 | 24.40 | 24.90 | 0.00 | - | 1 | 143 | 0.00% |
| ON220121C00015000 | 2021-06-21 2:37PM EST | 15.00 | 21.76 | 22.70 | 23.00 | 0.00 | - | 2 | 48 | 0.00% |
| ON220121C00018000 | 2021-01-05 3:59PM EST | 18.00 | 15.92 | 18.00 | 23.00 | 0.00 | - | 1 | 95 | 0.00% |
| ON220121C00020000 | 2021-06-17 11:58AM EST | 20.00 | 16.70 | 17.60 | 18.10 | 0.00 | - | 1 | 767 | 0.00% |
| ON220121C00022000 | 2021-06-04 12:58PM EST | 22.00 | 16.76 | 15.70 | 16.30 | 0.00 | - | 1 | 2,597 | 0.00% |
| ON220121C00025000 | 2020-11-05 2:23PM EST | 25.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON220121C00027000 | 2021-05-19 12:13PM EST | 27.00 | 11.63 | 9.60 | 9.90 | 0.00 | - | 1 | 1,043 | 0.00% |
| ON220121C00029000 | 2021-06-03 8:30AM EST | 29.00 | 11.00 | 9.80 | 10.10 | 0.00 | - | 1 | 1 | 0.00% |
| ON220121C00030000 | 2021-06-24 10:03AM EST | 30.00 | 9.10 | 9.00 | 9.30 | +0.20 | +2.25% | 3 | 24,173 | 0.00% |
| ON220121C00032000 | 2021-06-18 2:38PM EST | 32.00 | 6.38 | 7.60 | 7.90 | 0.00 | - | 1 | 226 | 0.00% |
| ON220121C00033000 | 2021-06-07 2:42PM EST | 33.00 | 7.60 | 6.90 | 7.10 | 0.00 | - | 10 | 38 | 0.00% |
| ON220121C00034000 | 2021-06-09 2:43PM EST | 34.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 5 | 6 | 0.00% |
| ON220121C00035000 | 2021-06-24 10:59AM EST | 35.00 | 5.80 | 5.60 | 6.00 | +0.36 | +6.62% | 4 | 781 | 0.00% |
| ON220121C00036000 | 2021-06-22 9:50AM EST | 36.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 3 | 29 | 0.00% |
| ON220121C00037000 | 2021-06-24 8:35AM EST | 37.00 | 4.50 | 4.60 | 4.90 | +0.06 | +1.35% | 2 | 1,328 | 0.00% |
| ON220121C00038000 | 2021-06-18 12:55PM EST | 38.00 | 4.10 | 4.20 | 4.30 | 0.00 | - | 1 | 65 | 0.00% |
| ON220121C00039000 | 2021-06-18 1:44PM EST | 39.00 | 3.00 | 3.70 | 4.00 | 0.00 | - | 14 | 37 | 0.00% |
| ON220121C00040000 | 2021-06-23 9:07AM EST | 40.00 | 3.30 | 3.30 | 3.50 | +0.13 | +4.10% | 5 | 1,909 | 0.00% |
| ON220121C00042000 | 2021-06-23 9:46AM EST | 42.00 | 2.65 | 2.65 | 2.85 | +0.09 | +3.52% | 1 | 2,503 | 0.00% |
| ON220121C00043000 | 2021-06-18 9:45AM EST | 43.00 | 1.96 | 2.35 | 2.60 | 0.00 | - | 1 | 11 | 0.00% |
| ON220121C00045000 | 2021-06-23 11:59AM EST | 45.00 | 1.72 | 1.80 | 2.00 | 0.00 | - | 2 | 3,711 | 0.00% |
| ON220121C00050000 | 2021-06-24 9:42AM EST | 50.00 | 0.95 | 0.95 | 1.10 | +0.05 | +5.56% | 2 | 3,128 | 0.00% |
| ON220121C00060000 | 2021-06-24 10:37AM EST | 60.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 11 | 2,181 | 0.00% |
| ON220121C00065000 | 2021-06-18 10:12AM EST | 65.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 5 | 128 | 15.19% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220121P00005000 | 2021-05-14 8:30AM EST | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 284.38% |
| ON220121P00008000 | 2021-04-08 8:30AM EST | 8.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 259.38% |
| ON220121P00010000 | 2021-02-17 9:30AM EST | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 214.84% |
| ON220121P00013000 | 2020-10-30 1:57PM EST | 13.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON220121P00015000 | 2021-05-19 9:18AM EST | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1,846 | 189.45% |
| ON220121P00018000 | 2020-12-04 12:52PM EST | 18.00 | 0.95 | 0.45 | 0.90 | 0.00 | - | 51 | 373 | 214.16% |
| ON220121P00020000 | 2021-06-21 8:30AM EST | 20.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 1,355 | 164.65% |
| ON220121P00022000 | 2021-05-11 8:43AM EST | 22.00 | 0.66 | 0.25 | 0.45 | 0.00 | - | 3 | 11,701 | 158.59% |
| ON220121P00025000 | 2021-06-23 11:06AM EST | 25.00 | 0.50 | 0.45 | 0.00 | 0.00 | - | 2 | 4,226 | 129.49% |
| ON220121P00027000 | 2021-06-18 2:20PM EST | 27.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 43 | 1,217 | 154.10% |
| ON220121P00030000 | 2021-06-18 2:12PM EST | 30.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 427 | 11,695 | 133.69% |
| ON220121P00031000 | 2021-06-24 9:43AM EST | 31.00 | 1.60 | 1.55 | 1.70 | -0.52 | -24.53% | 2 | 11 | 161.57% |
| ON220121P00032000 | 2021-06-04 10:23AM EST | 32.00 | 2.08 | 1.80 | 1.95 | 0.00 | - | 2 | 1,432 | 162.74% |
| ON220121P00034000 | 2021-06-03 1:50PM EST | 34.00 | 3.00 | 2.50 | 2.65 | 0.00 | - | 1,001 | 1,000 | 168.41% |
| ON220121P00035000 | 2021-06-18 2:32PM EST | 35.00 | 4.00 | 2.90 | 3.10 | 0.00 | - | 400 | 4,245 | 171.88% |
| ON220121P00036000 | 2021-06-07 12:11PM EST | 36.00 | 3.77 | 3.30 | 3.50 | 0.00 | - | 6 | 7 | 174.10% |
| ON220121P00038000 | 2021-06-04 8:59AM EST | 38.00 | 5.50 | 4.40 | 4.60 | 0.00 | - | 1 | 4 | 182.76% |
| ON220121P00040000 | 2021-06-23 2:36PM EST | 40.00 | 5.95 | 5.50 | 5.70 | 0.00 | - | 1 | 572 | 189.01% |
| ON220121P00045000 | 2021-06-16 9:05AM EST | 45.00 | 9.36 | 8.90 | 9.10 | 0.00 | - | 30 | 90 | 207.64% |
| ON220121P00047000 | 2021-05-20 8:46AM EST | 47.00 | 11.00 | 12.10 | 12.50 | 0.00 | - | - | 15 | 240.50% |
| ON220121P00055000 | 2021-03-31 1:42PM EST | 55.00 | 15.70 | 17.10 | 17.50 | 0.00 | - | 1 | 37 | 243.75% |
| ON220121P00060000 | 2021-04-28 12:26PM EST | 60.00 | 19.31 | 19.00 | 21.40 | 0.00 | - | - | 3 | 239.65% |
© 2021 Yahoo. All rights reserved.
