ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231208C00045000 | 2023-11-15 1:13PM EST | 45.00 | 26.35 | 29.05 | 29.50 | 0.00 | - | - | 1 | 173.44% |
| ON231208C00052000 | 2023-11-28 3:54PM EST | 52.00 | 16.95 | 22.10 | 22.55 | 0.00 | - | 2 | 3 | 137.89% |
| ON231208C00054000 | 2023-11-09 2:49PM EST | 54.00 | 11.15 | 20.05 | 20.40 | 0.00 | - | - | 1 | 104.30% |
| ON231208C00055000 | 2023-11-14 9:35AM EST | 55.00 | 15.00 | 18.95 | 19.60 | 0.00 | - | 5 | 21 | 110.94% |
| ON231208C00060000 | 2023-12-01 2:07PM EST | 60.00 | 13.90 | 14.10 | 14.35 | +1.80 | +14.88% | 5 | 11 | 73.44% |
| ON231208C00061000 | 2023-11-29 2:12PM EST | 61.00 | 11.10 | 13.15 | 13.40 | 0.00 | - | 1 | 5 | 77.15% |
| ON231208C00062000 | 2023-11-20 3:19PM EST | 62.00 | 8.88 | 11.45 | 12.50 | 0.00 | - | 1 | 1 | 92.58% |
| ON231208C00063000 | 2023-11-02 12:14PM EST | 63.00 | 6.00 | 11.15 | 11.35 | 0.00 | - | 5 | 6 | 62.89% |
| ON231208C00064000 | 2023-11-29 10:44AM EST | 64.00 | 9.18 | 10.10 | 10.35 | 0.00 | - | 3 | 5 | 53.52% |
| ON231208C00065000 | 2023-11-29 9:36AM EST | 65.00 | 6.82 | 9.05 | 9.35 | 0.00 | - | 4 | 20 | 62.89% |
| ON231208C00066000 | 2023-12-01 10:23AM EST | 66.00 | 6.15 | 7.90 | 8.55 | +0.80 | +14.95% | 14 | 46 | 69.63% |
| ON231208C00067000 | 2023-11-30 2:57PM EST | 67.00 | 4.90 | 7.05 | 7.45 | 0.00 | - | 23 | 251 | 57.62% |
| ON231208C00068000 | 2023-12-01 12:17PM EST | 68.00 | 6.15 | 6.25 | 6.40 | +2.55 | +70.83% | 17 | 51 | 48.54% |
| ON231208C00069000 | 2023-12-01 3:49PM EST | 69.00 | 5.15 | 5.20 | 5.45 | +2.51 | +95.08% | 12 | 106 | 45.02% |
| ON231208C00070000 | 2023-12-01 3:39PM EST | 70.00 | 4.28 | 4.40 | 4.55 | +2.28 | +114.00% | 49 | 234 | 42.77% |
| ON231208C00071000 | 2023-12-01 12:07PM EST | 71.00 | 3.09 | 3.50 | 3.70 | +1.37 | +79.65% | 6 | 145 | 40.97% |
| ON231208C00072000 | 2023-12-01 3:38PM EST | 72.00 | 2.69 | 2.75 | 2.85 | +1.71 | +174.49% | 102 | 277 | 37.60% |
| ON231208C00073000 | 2023-12-01 3:57PM EST | 73.00 | 2.12 | 2.07 | 2.15 | +1.11 | +109.90% | 234 | 167 | 36.57% |
| ON231208C00074000 | 2023-12-01 3:56PM EST | 74.00 | 1.53 | 1.49 | 1.56 | +0.92 | +150.82% | 93 | 90 | 35.89% |
| ON231208C00075000 | 2023-12-01 3:58PM EST | 75.00 | 1.08 | 1.04 | 1.09 | +0.60 | +125.00% | 139 | 1,056 | 35.50% |
| ON231208C00076000 | 2023-12-01 3:44PM EST | 76.00 | 0.73 | 0.70 | 0.75 | +0.42 | +135.48% | 42 | 61 | 35.84% |
| ON231208C00077000 | 2023-12-01 3:57PM EST | 77.00 | 0.47 | 0.46 | 0.51 | +0.26 | +123.81% | 265 | 85 | 36.43% |
| ON231208C00078000 | 2023-12-01 3:57PM EST | 78.00 | 0.36 | 0.30 | 0.35 | +0.27 | +300.00% | 22 | 6 | 37.50% |
| ON231208C00079000 | 2023-12-01 3:37PM EST | 79.00 | 0.20 | 0.19 | 0.23 | +0.06 | +42.86% | 18 | 13 | 38.09% |
| ON231208C00080000 | 2023-12-01 2:21PM EST | 80.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 68 | 38 | 38.18% |
| ON231208C00081000 | 2023-12-01 12:31PM EST | 81.00 | 0.09 | 0.08 | 0.12 | -0.13 | -59.09% | 22 | 5 | 41.41% |
| ON231208C00082000 | 2023-12-01 2:08PM EST | 82.00 | 0.10 | 0.04 | 0.09 | -0.05 | -33.33% | 6 | 16 | 43.16% |
| ON231208C00083000 | 2023-10-27 2:32PM EST | 83.00 | 6.50 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 61.43% |
| ON231208C00085000 | 2023-12-01 9:40AM EST | 85.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 5 | 9 | 51.37% |
| ON231208C00087000 | 2023-11-27 3:55PM EST | 87.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 64.45% |
| ON231208C00093000 | 2023-11-21 3:55PM EST | 93.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 1 | 85.35% |
| ON231208C00100000 | 2023-10-27 10:10AM EST | 100.00 | 1.16 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 119.92% |
| ON231208C00105000 | 2023-10-30 9:25AM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231208P00045000 | 2023-11-22 3:34PM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| ON231208P00054000 | 2023-11-15 3:18PM EST | 54.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 100.78% |
| ON231208P00055000 | 2023-11-13 10:32AM EST | 55.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 91.41% |
| ON231208P00056000 | 2023-11-06 2:05PM EST | 56.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 86.72% |
| ON231208P00057000 | 2023-11-14 2:12PM EST | 57.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 17 | 17 | 92.19% |
| ON231208P00058000 | 2023-11-24 10:59AM EST | 58.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 90.23% |
| ON231208P00059000 | 2023-11-27 10:10AM EST | 59.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 74.22% |
| ON231208P00060000 | 2023-11-29 9:30AM EST | 60.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 1 | 25 | 82.62% |
| ON231208P00061000 | 2023-11-30 10:21AM EST | 61.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 29 | 2,739 | 74.22% |
| ON231208P00062000 | 2023-12-01 11:20AM EST | 62.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 11 | 58.20% |
| ON231208P00063000 | 2023-11-29 11:27AM EST | 63.00 | 0.03 | 0.00 | 0.06 | -0.08 | -72.73% | 4 | 305 | 55.08% |
| ON231208P00064000 | 2023-11-30 2:38PM EST | 64.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 1 | 512 | 52.73% |
| ON231208P00065000 | 2023-12-01 10:07AM EST | 65.00 | 0.06 | 0.00 | 0.08 | -0.06 | -50.00% | 7 | 1,086 | 53.91% |
| ON231208P00066000 | 2023-12-01 12:14PM EST | 66.00 | 0.06 | 0.01 | 0.07 | -0.11 | -64.71% | 4 | 825 | 47.66% |
| ON231208P00067000 | 2023-12-01 3:29PM EST | 67.00 | 0.06 | 0.01 | 0.07 | -0.16 | -72.73% | 43 | 1,049 | 42.38% |
| ON231208P00068000 | 2023-12-01 3:03PM EST | 68.00 | 0.10 | 0.07 | 0.10 | -0.27 | -72.97% | 15 | 73 | 40.23% |
| ON231208P00069000 | 2023-12-01 2:38PM EST | 69.00 | 0.15 | 0.11 | 0.15 | -0.42 | -73.68% | 80 | 281 | 38.28% |
| ON231208P00070000 | 2023-12-01 3:44PM EST | 70.00 | 0.25 | 0.20 | 0.24 | -0.82 | -76.64% | 21 | 148 | 37.11% |
| ON231208P00071000 | 2023-12-01 3:07PM EST | 71.00 | 0.45 | 0.33 | 0.38 | -1.10 | -70.97% | 65 | 141 | 36.08% |
| ON231208P00072000 | 2023-12-01 2:56PM EST | 72.00 | 0.65 | 0.54 | 0.58 | -1.22 | -65.24% | 33 | 101 | 34.91% |
| ON231208P00073000 | 2023-12-01 3:46PM EST | 73.00 | 0.98 | 0.84 | 0.90 | -1.62 | -62.31% | 504 | 68 | 34.77% |
| ON231208P00074000 | 2023-12-01 3:51PM EST | 74.00 | 1.42 | 1.26 | 1.32 | -1.53 | -51.86% | 68 | 24 | 34.42% |
| ON231208P00075000 | 2023-12-01 3:06PM EST | 75.00 | 1.95 | 1.80 | 1.86 | -1.60 | -45.07% | 68 | 37 | 34.28% |
| ON231208P00077000 | 2023-12-01 3:35PM EST | 77.00 | 3.40 | 3.20 | 3.30 | -2.12 | -38.41% | 5 | 35 | 35.50% |
| ON231208P00078000 | 2023-10-31 10:53AM EST | 78.00 | 13.85 | 6.50 | 6.95 | 0.00 | - | 2 | 2 | 108.69% |
| ON231208P00080000 | 2023-12-01 11:34AM EST | 80.00 | 6.95 | 5.85 | 6.05 | -9.45 | -57.62% | 3 | 0 | 43.36% |
| ON231208P00083000 | 2023-11-29 12:04PM EST | 83.00 | 11.00 | 8.70 | 9.00 | 0.00 | - | 3 | 3 | 54.69% |
| ON231208P00084000 | 2023-10-31 9:42AM EST | 84.00 | 20.80 | 12.30 | 12.85 | 0.00 | - | 1 | 0 | 149.76% |
| ON231208P00085000 | 2023-10-31 9:50AM EST | 85.00 | 20.52 | 13.50 | 14.00 | 0.00 | - | 1 | 0 | 161.13% |
| ON231208P00093000 | 2023-11-30 9:59AM EST | 93.00 | 21.50 | 18.55 | 19.05 | 0.00 | - | 3 | 3 | 98.63% |
© 2023 Yahoo. All rights reserved.