ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221007C00045000 | 2022-09-29 9:56AM EDT | 45.00 | 17.80 | 16.70 | 18.00 | 0.00 | - | 1 | 0 | 106.25% |
| ON221007C00055000 | 2022-09-30 3:51PM EDT | 55.00 | 7.84 | 7.10 | 8.50 | +0.62 | +8.59% | 4 | 8 | 89.55% |
| ON221007C00061000 | 2022-09-29 3:22PM EDT | 61.00 | 3.30 | 2.60 | 3.10 | 0.00 | - | 7 | 7 | 67.19% |
| ON221007C00062000 | 2022-09-30 1:50PM EDT | 62.00 | 2.35 | 2.15 | 2.65 | -0.25 | -9.62% | 26 | 19 | 70.22% |
| ON221007C00063000 | 2022-09-30 3:20PM EDT | 63.00 | 2.06 | 1.65 | 1.85 | -0.13 | -5.94% | 15 | 43 | 64.55% |
| ON221007C00064000 | 2022-09-30 3:47PM EDT | 64.00 | 1.40 | 1.25 | 1.50 | -0.58 | -29.29% | 18 | 29 | 65.19% |
| ON221007C00065000 | 2022-09-30 3:26PM EDT | 65.00 | 1.14 | 0.90 | 1.15 | -0.11 | -8.80% | 66 | 104 | 64.36% |
| ON221007C00066000 | 2022-09-30 3:08PM EDT | 66.00 | 0.85 | 0.65 | 0.85 | -0.15 | -15.00% | 18 | 51 | 63.77% |
| ON221007C00067000 | 2022-09-30 3:19PM EDT | 67.00 | 0.60 | 0.45 | 0.65 | -0.10 | -14.29% | 20 | 64 | 63.97% |
| ON221007C00068000 | 2022-09-30 3:38PM EDT | 68.00 | 0.40 | 0.30 | 0.40 | -0.19 | -32.20% | 28 | 178 | 61.52% |
| ON221007C00069000 | 2022-09-30 3:45PM EDT | 69.00 | 0.25 | 0.20 | 0.30 | -0.21 | -45.65% | 17 | 687 | 62.11% |
| ON221007C00070000 | 2022-09-30 3:02PM EDT | 70.00 | 0.20 | 0.10 | 0.25 | -0.13 | -39.39% | 108 | 206 | 62.50% |
| ON221007C00071000 | 2022-09-30 3:01PM EDT | 71.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 25 | 88 | 63.48% |
| ON221007C00072000 | 2022-09-30 3:56PM EDT | 72.00 | 0.10 | 0.05 | 0.10 | -0.38 | -79.17% | 133 | 76 | 62.11% |
| ON221007C00073000 | 2022-09-30 2:37PM EDT | 73.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 2 | 74 | 67.19% |
| ON221007C00074000 | 2022-09-30 2:33PM EDT | 74.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 4 | 16 | 71.68% |
| ON221007C00075000 | 2022-09-29 3:39PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 71.48% |
| ON221007C00076000 | 2022-09-30 12:55PM EDT | 76.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 33 | 80.47% |
| ON221007C00077000 | 2022-09-28 3:41PM EDT | 77.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 89.06% |
| ON221007C00078000 | 2022-09-22 1:48PM EDT | 78.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 8 | 31 | 93.55% |
| ON221007C00079000 | 2022-09-22 9:53AM EDT | 79.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 97.85% |
| ON221007C00080000 | 2022-09-29 12:09PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 83.59% |
| ON221007C00081000 | 2022-09-01 2:21PM EDT | 81.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | - | 1 | 101.56% |
| ON221007C00082000 | 2022-09-01 11:23AM EDT | 82.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 105.47% |
| ON221007C00083000 | 2022-09-07 9:52AM EDT | 83.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 108.98% |
| ON221007C00084000 | 2022-09-07 12:15PM EDT | 84.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 112.89% |
| ON221007C00085000 | 2022-09-20 2:45PM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 20 | 121.88% |
| ON221007C00090000 | 2022-09-09 9:48AM EDT | 90.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 116.41% |
| ON221007C00095000 | 2022-08-30 11:01AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 196.29% |
| ON221007C00105000 | 2022-09-15 11:33AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 289.45% |
| ON221007C00110000 | 2022-09-30 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 107 | 222 | 168.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221007P00050000 | 2022-09-30 3:58PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 3 | 1 | 85.16% |
| ON221007P00055000 | 2022-09-30 2:54PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | -0.26 | -56.52% | 15 | 44 | 70.51% |
| ON221007P00056000 | 2022-09-30 3:50PM EDT | 56.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 11 | 3 | 71.58% |
| ON221007P00057000 | 2022-09-29 11:36AM EDT | 57.00 | 0.79 | 0.35 | 0.50 | 0.00 | - | 1 | 35 | 68.75% |
| ON221007P00058000 | 2022-09-30 3:58PM EDT | 58.00 | 0.57 | 0.55 | 0.65 | -0.30 | -34.48% | 16 | 129 | 67.97% |
| ON221007P00059000 | 2022-09-30 11:05AM EDT | 59.00 | 0.55 | 0.75 | 0.90 | -0.45 | -45.00% | 1 | 52 | 67.09% |
| ON221007P00060000 | 2022-09-30 3:59PM EDT | 60.00 | 1.05 | 1.00 | 1.15 | -0.25 | -19.23% | 238 | 262 | 64.94% |
| ON221007P00061000 | 2022-09-30 3:56PM EDT | 61.00 | 1.40 | 1.35 | 1.55 | -0.20 | -12.50% | 139 | 64 | 64.94% |
| ON221007P00062000 | 2022-09-30 2:21PM EDT | 62.00 | 1.60 | 1.70 | 1.90 | -0.77 | -32.49% | 59 | 80 | 61.67% |
| ON221007P00063000 | 2022-09-30 2:43PM EDT | 63.00 | 2.10 | 2.15 | 2.40 | -0.40 | -16.00% | 25 | 66 | 59.96% |
| ON221007P00064000 | 2022-09-30 1:06PM EDT | 64.00 | 2.35 | 2.80 | 3.00 | -0.75 | -24.19% | 9 | 1,194 | 60.45% |
| ON221007P00065000 | 2022-09-30 12:08PM EDT | 65.00 | 2.78 | 3.40 | 3.70 | -1.19 | -29.97% | 28 | 101 | 59.23% |
| ON221007P00066000 | 2022-09-29 9:45AM EDT | 66.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 40 | 56.98% |
| ON221007P00067000 | 2022-09-30 3:54PM EDT | 67.00 | 4.80 | 4.80 | 5.20 | 0.00 | - | 13 | 41 | 53.32% |
| ON221007P00068000 | 2022-09-30 2:15PM EDT | 68.00 | 5.30 | 5.40 | 6.20 | -0.47 | -8.15% | 2 | 27 | 70.70% |
| ON221007P00069000 | 2022-09-29 3:53PM EDT | 69.00 | 6.45 | 6.50 | 7.10 | 0.00 | - | 14 | 27 | 52.93% |
| ON221007P00070000 | 2022-09-29 3:07PM EDT | 70.00 | 8.13 | 7.10 | 8.30 | 0.00 | - | 6 | 131 | 90.14% |
| ON221007P00071000 | 2022-09-29 3:22PM EDT | 71.00 | 8.52 | 7.90 | 9.00 | 0.00 | - | 2 | 34 | 79.88% |
| ON221007P00072000 | 2022-09-30 3:12PM EDT | 72.00 | 9.10 | 9.00 | 10.10 | +2.20 | +31.88% | 5 | 3 | 92.48% |
| ON221007P00073000 | 2022-09-23 3:50PM EDT | 73.00 | 10.40 | 10.00 | 10.90 | 0.00 | - | 3 | 3 | 84.08% |
| ON221007P00074000 | 2022-09-02 11:01AM EDT | 74.00 | 7.40 | 11.10 | 12.10 | 0.00 | - | 2 | 3 | 104.49% |
| ON221007P00075000 | 2022-09-29 1:24PM EDT | 75.00 | 12.40 | 11.80 | 12.90 | 0.00 | - | 1 | 2 | 94.73% |
| ON221007P00076000 | 2022-08-30 10:44AM EDT | 76.00 | 10.00 | 14.20 | 14.50 | 0.00 | - | 1 | 1 | 131.45% |
| ON221007P00079000 | 2022-08-26 9:35AM EDT | 79.00 | 6.90 | 15.50 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON221007P00086000 | 2022-09-26 2:49PM EDT | 86.00 | 22.50 | 23.00 | 23.90 | 0.00 | - | 2 | 0 | 145.12% |
© 2022 Yahoo. All rights reserved.
