ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220128C00035000 | 2022-01-20 1:25PM EST | 35.00 | 23.50 | 19.80 | 20.70 | 0.00 | - | 1 | 1 | 256.25% |
| ON220128C00050000 | 2022-01-24 10:49AM EST | 50.00 | 3.39 | 5.10 | 6.00 | -2.49 | -42.35% | 7 | 3 | 68.75% |
| ON220128C00051000 | 2022-01-24 11:17AM EST | 51.00 | 2.95 | 4.50 | 6.60 | -12.25 | -80.59% | 36 | 2 | 115.92% |
| ON220128C00053000 | 2022-01-24 11:53AM EST | 53.00 | 1.80 | 2.80 | 3.70 | -12.90 | -87.76% | 105 | 3 | 73.14% |
| ON220128C00055000 | 2022-01-24 3:37PM EST | 55.00 | 1.87 | 1.75 | 2.40 | +0.07 | +3.89% | 236 | 111 | 73.78% |
| ON220128C00056000 | 2022-01-24 3:57PM EST | 56.00 | 1.45 | 1.30 | 4.90 | +0.07 | +5.07% | 64 | 322 | 131.69% |
| ON220128C00057000 | 2022-01-24 3:55PM EST | 57.00 | 1.07 | 1.00 | 3.10 | +0.12 | +12.63% | 55 | 209 | 106.93% |
| ON220128C00058000 | 2022-01-24 3:15PM EST | 58.00 | 0.65 | 0.70 | 0.85 | -0.15 | -18.75% | 52 | 80 | 68.07% |
| ON220128C00059000 | 2022-01-24 3:58PM EST | 59.00 | 0.58 | 0.45 | 0.65 | +0.03 | +5.45% | 117 | 76 | 68.46% |
| ON220128C00060000 | 2022-01-24 3:33PM EST | 60.00 | 0.35 | 0.25 | 0.40 | -0.03 | -7.89% | 162 | 198 | 65.04% |
| ON220128C00061000 | 2022-01-24 3:11PM EST | 61.00 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 5 | 64 | 64.16% |
| ON220128C00061500 | 2022-01-21 10:36AM EST | 61.50 | 0.44 | 0.10 | 0.25 | 0.00 | - | 24 | 38 | 65.82% |
| ON220128C00062000 | 2022-01-24 3:40PM EST | 62.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 44 | 66.80% |
| ON220128C00062500 | 2022-01-21 1:01PM EST | 62.50 | 0.24 | 0.05 | 0.20 | 0.00 | - | 8 | 26 | 67.58% |
| ON220128C00063000 | 2022-01-24 3:26PM EST | 63.00 | 0.10 | 0.05 | 0.20 | -0.13 | -56.52% | 1 | 82 | 71.09% |
| ON220128C00063500 | 2022-01-24 3:56PM EST | 63.50 | 0.07 | 0.05 | 0.45 | -0.13 | -65.00% | 1 | 19 | 87.30% |
| ON220128C00064000 | 2022-01-21 11:12AM EST | 64.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 3 | 138 | 70.31% |
| ON220128C00065000 | 2022-01-24 12:31PM EST | 65.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 188 | 76.17% |
| ON220128C00066000 | 2022-01-24 10:23AM EST | 66.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 80 | 68.75% |
| ON220128C00066500 | 2022-01-21 9:30AM EST | 66.50 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 28 | 79.30% |
| ON220128C00067000 | 2022-01-21 12:24PM EST | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 136 | 82.03% |
| ON220128C00067500 | 2022-01-21 3:06PM EST | 67.50 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 175 | 234.96% |
| ON220128C00068000 | 2022-01-21 11:17AM EST | 68.00 | 0.13 | 0.00 | 4.60 | 0.00 | - | 2 | 82 | 239.45% |
| ON220128C00069000 | 2022-01-24 12:17PM EST | 69.00 | 0.08 | 0.00 | 0.10 | -0.23 | -74.19% | 1 | 535 | 92.19% |
| ON220128C00070000 | 2022-01-21 3:22PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 68 | 449 | 96.88% |
| ON220128C00071000 | 2022-01-21 1:36PM EST | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 80 | 92.19% |
| ON220128C00072000 | 2022-01-21 3:37PM EST | 72.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 2 | 77 | 267.77% |
| ON220128C00073000 | 2022-01-21 9:30AM EST | 73.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 84 | 275.49% |
| ON220128C00074000 | 2022-01-19 3:30PM EST | 74.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 2 | 38 | 287.89% |
| ON220128C00075000 | 2022-01-21 3:07PM EST | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 22 | 121 | 109.38% |
| ON220128C00076000 | 2022-01-18 3:50PM EST | 76.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 18 | 302.44% |
| ON220128C00077000 | 2022-01-07 1:48PM EST | 77.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 13 | 15 | 153.13% |
| ON220128C00078000 | 2022-01-19 3:54PM EST | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 321.39% |
| ON220128C00080000 | 2022-01-19 1:32PM EST | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 334.77% |
| ON220128C00085000 | 2021-12-30 10:53AM EST | 85.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 16 | 160.94% |
| ON220128C00090000 | 2022-01-19 2:56PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 164.06% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220128P00035000 | 2022-01-24 12:09PM EST | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 10 | 2 | 165.63% |
| ON220128P00045000 | 2022-01-24 12:48PM EST | 45.00 | 0.50 | 0.05 | 0.25 | -0.05 | -9.09% | 2 | 0 | 110.55% |
| ON220128P00050000 | 2022-01-24 3:27PM EST | 50.00 | 0.50 | 0.35 | 0.50 | +0.08 | +19.05% | 109 | 77 | 85.35% |
| ON220128P00051000 | 2022-01-24 2:20PM EST | 51.00 | 0.55 | 0.50 | 0.60 | -0.09 | -14.06% | 27 | 119 | 81.45% |
| ON220128P00052000 | 2022-01-24 3:58PM EST | 52.00 | 0.75 | 0.55 | 0.80 | +0.32 | +74.42% | 37 | 5 | 75.68% |
| ON220128P00053000 | 2022-01-24 1:15PM EST | 53.00 | 1.80 | 0.80 | 1.20 | +0.70 | +63.64% | 98 | 182 | 77.15% |
| ON220128P00054000 | 2022-01-24 3:40PM EST | 54.00 | 1.29 | 1.00 | 1.35 | +0.49 | +61.25% | 18 | 56 | 69.14% |
| ON220128P00055000 | 2022-01-24 3:40PM EST | 55.00 | 1.76 | 1.40 | 1.95 | +0.03 | +1.73% | 24 | 134 | 71.48% |
| ON220128P00056000 | 2022-01-24 12:52PM EST | 56.00 | 4.45 | 1.85 | 2.55 | +2.75 | +161.76% | 4 | 58 | 71.24% |
| ON220128P00057000 | 2022-01-24 12:21PM EST | 57.00 | 6.00 | 2.30 | 3.10 | +3.18 | +112.77% | 4 | 57 | 66.60% |
| ON220128P00058000 | 2022-01-21 3:07PM EST | 58.00 | 4.90 | 1.20 | 3.80 | +1.00 | +25.64% | 1 | 159 | 83.98% |
| ON220128P00059000 | 2022-01-24 11:48AM EST | 59.00 | 7.05 | 3.60 | 4.50 | +3.50 | +98.59% | 3 | 52 | 59.77% |
| ON220128P00060000 | 2022-01-24 11:53AM EST | 60.00 | 7.20 | 4.70 | 5.40 | +3.20 | +80.00% | 59 | 126 | 69.24% |
| ON220128P00061000 | 2022-01-24 10:02AM EST | 61.00 | 8.09 | 5.40 | 6.40 | +2.01 | +33.06% | 2 | 22 | 67.38% |
| ON220128P00061500 | 2022-01-20 11:25AM EST | 61.50 | 3.30 | 5.70 | 6.80 | 0.00 | - | 5 | 8 | 56.45% |
| ON220128P00062000 | 2022-01-24 3:48PM EST | 62.00 | 7.11 | 6.50 | 7.30 | +0.62 | +9.55% | 2 | 83 | 75.29% |
| ON220128P00062500 | 2022-01-24 12:28PM EST | 62.50 | 11.00 | 5.50 | 9.00 | +6.95 | +171.60% | 1 | 15 | 63.09% |
| ON220128P00063000 | 2022-01-21 1:15PM EST | 63.00 | 7.00 | 7.00 | 8.50 | 0.00 | - | 3 | 56 | 66.41% |
| ON220128P00063500 | 2022-01-18 12:10AM EST | 63.50 | 1.57 | 6.50 | 10.50 | 0.00 | - | 3 | 4 | 94.82% |
| ON220128P00064000 | 2022-01-21 12:27PM EST | 64.00 | 11.20 | 7.30 | 9.30 | +3.25 | +40.88% | 5 | 74 | 119.34% |
| ON220128P00065000 | 2022-01-24 3:08PM EST | 65.00 | 10.93 | 9.10 | 10.20 | +3.03 | +38.35% | 12 | 93 | 120.90% |
| ON220128P00066000 | 2022-01-24 3:08PM EST | 66.00 | 11.93 | 10.10 | 11.50 | +0.88 | +7.96% | 10 | 80 | 92.19% |
| ON220128P00066500 | 2022-01-21 11:20AM EST | 66.50 | 9.63 | 10.70 | 13.50 | 0.00 | - | 3 | 63 | 157.81% |
| ON220128P00067000 | 2022-01-21 2:19PM EST | 67.00 | 12.50 | 11.20 | 12.20 | +1.20 | +10.62% | 3 | 46 | 78.91% |
| ON220128P00067500 | 2022-01-21 1:25PM EST | 67.50 | 11.85 | 11.40 | 13.30 | 0.00 | - | 25 | 5 | 107.81% |
| ON220128P00068000 | 2022-01-24 1:59PM EST | 68.00 | 14.40 | 12.30 | 13.30 | +6.45 | +81.13% | 1 | 14 | 104.30% |
| ON220128P00069000 | 2022-01-24 11:33AM EST | 69.00 | 16.60 | 13.10 | 14.30 | +8.36 | +101.46% | 1 | 30 | 89.06% |
| ON220128P00070000 | 2022-01-21 11:15AM EST | 70.00 | 17.20 | 13.80 | 15.50 | +4.18 | +32.10% | 1 | 64 | 178.13% |
| ON220128P00071000 | 2022-01-04 10:19AM EST | 71.00 | 3.30 | 15.10 | 16.80 | 0.00 | - | 6 | 10 | 140.43% |
| ON220128P00073000 | 2022-01-21 11:15AM EST | 73.00 | 15.91 | 16.90 | 18.80 | 0.00 | - | 1 | 21 | 139.45% |
| ON220128P00075000 | 2022-01-18 11:52AM EST | 75.00 | 10.72 | 18.70 | 20.90 | 0.00 | - | 1 | 1 | 141.80% |
| ON220128P00085000 | 2022-01-24 1:37PM EST | 85.00 | 32.20 | 28.00 | 32.00 | +11.35 | +54.44% | 4 | 6 | 218.95% |
© 2022 Yahoo. All rights reserved.
