ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220812C00045000 | 2022-08-09 1:22PM EDT | 45.00 | 17.21 | 20.70 | 21.10 | 0.00 | - | 11 | 14 | 0.00% |
| ON220812C00046000 | 2022-07-07 1:38PM EDT | 46.00 | 7.56 | 21.40 | 22.00 | 0.00 | - | - | 0 | 379.59% |
| ON220812C00047000 | 2022-08-09 9:30AM EDT | 47.00 | 18.29 | 18.80 | 19.00 | 0.00 | - | 1 | 4 | 0.00% |
| ON220812C00048000 | 2022-08-04 3:24PM EDT | 48.00 | 20.20 | 17.70 | 18.10 | 0.00 | - | 1 | 7 | 0.00% |
| ON220812C00050000 | 2022-08-08 11:16AM EDT | 50.00 | 17.50 | 15.80 | 16.10 | 0.00 | - | 1 | 9 | 0.00% |
| ON220812C00051000 | 2022-07-15 1:52PM EDT | 51.00 | 6.28 | 14.80 | 15.00 | 0.00 | - | 1 | 14 | 0.00% |
| ON220812C00052000 | 2022-08-08 10:52AM EDT | 52.00 | 15.44 | 13.80 | 14.00 | 0.00 | - | 1 | 13 | 0.00% |
| ON220812C00053000 | 2022-08-09 12:24PM EDT | 53.00 | 9.30 | 12.70 | 13.10 | 0.00 | - | 1 | 5 | 0.00% |
| ON220812C00054000 | 2022-08-09 12:29PM EDT | 54.00 | 8.13 | 11.80 | 12.00 | 0.00 | - | 1 | 17 | 0.00% |
| ON220812C00055000 | 2022-08-09 12:53PM EDT | 55.00 | 7.00 | 10.80 | 11.00 | 0.00 | - | 3 | 22 | 0.00% |
| ON220812C00056000 | 2022-08-05 1:16PM EDT | 56.00 | 11.52 | 9.80 | 10.00 | 0.00 | - | 1 | 76 | 0.00% |
| ON220812C00057000 | 2022-08-08 10:05AM EDT | 57.00 | 11.09 | 8.70 | 9.10 | 0.00 | - | 5 | 25 | 0.00% |
| ON220812C00058000 | 2022-08-10 9:30AM EDT | 58.00 | 6.80 | 7.70 | 8.00 | +2.20 | +47.83% | 1 | 25 | 0.00% |
| ON220812C00059000 | 2022-08-08 10:48AM EDT | 59.00 | 8.60 | 6.80 | 7.10 | 0.00 | - | 1 | 157 | 0.00% |
| ON220812C00060000 | 2022-08-10 10:10AM EDT | 60.00 | 5.20 | 5.80 | 6.10 | +1.60 | +44.44% | 22 | 62 | 0.00% |
| ON220812C00061000 | 2022-08-10 10:24AM EDT | 61.00 | 4.05 | 4.90 | 5.10 | +1.35 | +50.00% | 4 | 50 | 0.00% |
| ON220812C00062000 | 2022-08-10 10:58AM EDT | 62.00 | 3.64 | 4.00 | 4.20 | +1.64 | +82.00% | 11 | 52 | 0.00% |
| ON220812C00063000 | 2022-08-10 11:09AM EDT | 63.00 | 3.10 | 3.10 | 3.30 | +1.55 | +100.00% | 30 | 127 | 0.00% |
| ON220812C00064000 | 2022-08-10 11:14AM EDT | 64.00 | 2.35 | 2.20 | 2.35 | +1.30 | +123.81% | 972 | 105 | 25.39% |
| ON220812C00065000 | 2022-08-10 11:08AM EDT | 65.00 | 1.69 | 1.55 | 1.75 | +1.00 | +144.93% | 378 | 1,735 | 40.23% |
| ON220812C00066000 | 2022-08-10 11:13AM EDT | 66.00 | 1.10 | 1.00 | 1.20 | +0.70 | +175.00% | 58 | 231 | 43.36% |
| ON220812C00067000 | 2022-08-10 11:14AM EDT | 67.00 | 0.71 | 0.60 | 0.75 | +0.46 | +184.00% | 29 | 273 | 43.95% |
| ON220812C00068000 | 2022-08-10 11:14AM EDT | 68.00 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 19 | 220 | 42.48% |
| ON220812C00069000 | 2022-08-10 11:12AM EDT | 69.00 | 0.20 | 0.15 | 0.25 | +0.13 | +185.71% | 17 | 1,109 | 45.61% |
| ON220812C00070000 | 2022-08-10 11:05AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 13 | 456 | 47.85% |
| ON220812C00071000 | 2022-08-10 11:05AM EDT | 71.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 16 | 1,625 | 56.64% |
| ON220812C00072000 | 2022-08-09 12:47PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 67 | 51.56% |
| ON220812C00073000 | 2022-08-10 9:55AM EDT | 73.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 353 | 58.20% |
| ON220812C00074000 | 2022-08-08 2:39PM EDT | 74.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 64.84% |
| ON220812C00075000 | 2022-08-05 1:29PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 173 | 71.48% |
| ON220812C00076000 | 2022-08-04 10:59AM EDT | 76.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 118.95% |
| ON220812C00077000 | 2022-08-04 1:19PM EDT | 77.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.95% |
| ON220812C00079000 | 2022-08-09 9:59AM EDT | 79.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| ON220812C00080000 | 2022-08-03 3:12PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 55 | 149.61% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220812P00035000 | 2022-08-09 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 282.81% |
| ON220812P00037000 | 2022-07-29 11:17AM EDT | 37.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 370.31% |
| ON220812P00038000 | 2022-07-28 11:37AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 250.00% |
| ON220812P00039000 | 2022-07-06 10:03AM EDT | 39.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 363.28% |
| ON220812P00040000 | 2022-08-05 1:04PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 228.13% |
| ON220812P00041000 | 2022-07-28 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 217.19% |
| ON220812P00042000 | 2022-07-21 2:06PM EDT | 42.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 132 | 133 | 207.81% |
| ON220812P00043000 | 2022-07-27 12:55PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ON220812P00044000 | 2022-08-04 12:41PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 292.58% |
| ON220812P00045000 | 2022-08-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 179.69% |
| ON220812P00046000 | 2022-07-26 12:22PM EDT | 46.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 266.02% |
| ON220812P00047000 | 2022-07-19 10:47AM EDT | 47.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 253.32% |
| ON220812P00048000 | 2022-07-20 11:15AM EDT | 48.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 151.56% |
| ON220812P00049000 | 2022-07-26 3:48PM EDT | 49.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 228.13% |
| ON220812P00050000 | 2022-08-08 11:04AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 482 | 157.81% |
| ON220812P00051000 | 2022-07-21 10:24AM EDT | 51.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 203.91% |
| ON220812P00052000 | 2022-08-05 9:49AM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 139.06% |
| ON220812P00053000 | 2022-08-05 1:01PM EDT | 53.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 35 | 179.88% |
| ON220812P00054000 | 2022-08-09 9:48AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 101.56% |
| ON220812P00055000 | 2022-08-04 3:27PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 103.91% |
| ON220812P00056000 | 2022-08-01 3:53PM EDT | 56.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 101.95% |
| ON220812P00057000 | 2022-08-09 12:46PM EDT | 57.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 86.72% |
| ON220812P00058000 | 2022-08-10 9:41AM EDT | 58.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 3 | 149 | 78.13% |
| ON220812P00059000 | 2022-08-09 3:19PM EDT | 59.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 18 | 117 | 75.00% |
| ON220812P00060000 | 2022-08-10 10:26AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 6 | 1,034 | 66.02% |
| ON220812P00061000 | 2022-08-10 9:40AM EDT | 61.00 | 0.40 | 0.05 | 0.15 | -0.10 | -20.00% | 1 | 551 | 60.94% |
| ON220812P00062000 | 2022-08-10 9:32AM EDT | 62.00 | 0.39 | 0.10 | 0.20 | -0.83 | -68.03% | 3 | 111 | 57.03% |
| ON220812P00063000 | 2022-08-10 11:06AM EDT | 63.00 | 0.25 | 0.20 | 0.30 | -0.96 | -79.34% | 17 | 267 | 54.69% |
| ON220812P00064000 | 2022-08-10 10:41AM EDT | 64.00 | 0.50 | 0.40 | 0.50 | -1.10 | -68.75% | 67 | 622 | 54.69% |
| ON220812P00065000 | 2022-08-10 11:06AM EDT | 65.00 | 0.66 | 0.65 | 0.75 | -1.74 | -72.50% | 59 | 910 | 52.54% |
| ON220812P00066000 | 2022-08-10 11:08AM EDT | 66.00 | 1.15 | 1.10 | 1.30 | -1.85 | -61.67% | 40 | 292 | 56.40% |
| ON220812P00067000 | 2022-08-10 11:08AM EDT | 67.00 | 1.70 | 1.70 | 1.90 | -3.50 | -67.31% | 12 | 273 | 59.28% |
| ON220812P00068000 | 2022-08-09 3:58PM EDT | 68.00 | 5.10 | 2.35 | 2.60 | 0.00 | - | 7 | 191 | 60.94% |
| ON220812P00069000 | 2022-08-09 3:14PM EDT | 69.00 | 5.70 | 3.20 | 3.40 | 0.00 | - | 9 | 48 | 65.82% |
| ON220812P00070000 | 2022-08-09 11:26AM EDT | 70.00 | 7.26 | 4.10 | 4.30 | 0.00 | - | 5 | 12 | 72.17% |
| ON220812P00071000 | 2022-08-04 9:53AM EDT | 71.00 | 3.70 | 5.10 | 5.30 | 0.00 | - | 2 | 37 | 83.01% |
| ON220812P00072000 | 2022-08-08 2:03PM EDT | 72.00 | 5.15 | 6.00 | 6.30 | 0.00 | - | 20 | 10 | 89.84% |
| ON220812P00073000 | 2022-08-08 2:03PM EDT | 73.00 | 6.10 | 7.00 | 7.30 | 0.00 | - | 20 | 0 | 99.41% |
| ON220812P00074000 | 2022-08-03 10:11AM EDT | 74.00 | 7.40 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 108.59% |
| ON220812P00079000 | 2022-08-01 9:42AM EDT | 79.00 | 14.00 | 13.00 | 13.20 | 0.00 | - | - | 1 | 145.51% |
© 2022 Yahoo. All rights reserved.
