ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221202C00050000 | 2022-11-25 12:25PM EST | 50.00 | 23.78 | 23.30 | 23.90 | +0.18 | +0.76% | 2 | 0 | 156.45% |
| ON221202C00051000 | 2022-10-27 2:46PM EST | 51.00 | 14.90 | 22.30 | 22.90 | 0.00 | - | - | 0 | 149.61% |
| ON221202C00055000 | 2022-11-01 8:30AM EST | 55.00 | 9.80 | 18.30 | 18.90 | 0.00 | - | - | 0 | 123.05% |
| ON221202C00056000 | 2022-11-21 9:31AM EST | 56.00 | 15.90 | 17.30 | 17.90 | 0.00 | - | 2 | 0 | 116.60% |
| ON221202C00057000 | 2022-11-18 1:58PM EST | 57.00 | 15.55 | 16.30 | 16.90 | 0.00 | - | 10 | 0 | 110.16% |
| ON221202C00058000 | 2022-11-22 12:13PM EST | 58.00 | 14.60 | 15.30 | 15.80 | 0.00 | - | 5 | 0 | 98.24% |
| ON221202C00059000 | 2022-11-18 11:34AM EST | 59.00 | 13.58 | 14.30 | 14.80 | 0.00 | - | 1 | 0 | 92.19% |
| ON221202C00060000 | 2022-11-25 12:02PM EST | 60.00 | 14.00 | 13.30 | 13.80 | +1.60 | +12.90% | 1 | 0 | 86.33% |
| ON221202C00061000 | 2022-11-07 12:12PM EST | 61.00 | 5.95 | 12.30 | 12.80 | 0.00 | - | 5 | 0 | 80.47% |
| ON221202C00062000 | 2022-11-15 1:07PM EST | 62.00 | 13.70 | 11.30 | 11.90 | 0.00 | - | 20 | 0 | 79.30% |
| ON221202C00063000 | 2022-11-25 12:37PM EST | 63.00 | 10.71 | 10.30 | 10.80 | +5.53 | +106.76% | 7 | 0 | 68.95% |
| ON221202C00064000 | 2022-11-25 12:37PM EST | 64.00 | 9.70 | 9.40 | 9.90 | -2.30 | -19.17% | 7 | 0 | 71.00% |
| ON221202C00065000 | 2022-11-25 12:39PM EST | 65.00 | 8.73 | 8.40 | 9.00 | +0.66 | +8.18% | 3 | 0 | 67.87% |
| ON221202C00066000 | 2022-11-18 1:08PM EST | 66.00 | 6.91 | 7.40 | 7.90 | 0.00 | - | 1 | 0 | 58.50% |
| ON221202C00067000 | 2022-11-25 10:25AM EST | 67.00 | 7.10 | 6.50 | 7.00 | -0.10 | -1.39% | 15 | 0 | 57.52% |
| ON221202C00068000 | 2022-11-25 12:13PM EST | 68.00 | 6.10 | 5.60 | 6.00 | -0.88 | -12.61% | 5 | 0 | 53.03% |
| ON221202C00069000 | 2022-11-22 1:01PM EST | 69.00 | 4.28 | 4.70 | 5.20 | 0.00 | - | 2 | 0 | 51.81% |
| ON221202C00070000 | 2022-11-25 12:44PM EST | 70.00 | 4.35 | 3.90 | 4.30 | -0.75 | -14.71% | 4 | 0 | 55.37% |
| ON221202C00071000 | 2022-11-25 12:25PM EST | 71.00 | 3.53 | 3.20 | 3.50 | -0.52 | -12.84% | 32 | 0 | 52.25% |
| ON221202C00072000 | 2022-11-25 12:59PM EST | 72.00 | 2.70 | 2.50 | 2.75 | -1.10 | -28.95% | 78 | 0 | 49.07% |
| ON221202C00073000 | 2022-11-25 12:59PM EST | 73.00 | 2.10 | 1.95 | 2.10 | -0.94 | -30.92% | 81 | 0 | 46.83% |
| ON221202C00074000 | 2022-11-25 12:43PM EST | 74.00 | 1.70 | 1.40 | 1.60 | -0.35 | -17.07% | 282 | 0 | 46.29% |
| ON221202C00075000 | 2022-11-25 12:58PM EST | 75.00 | 1.16 | 1.00 | 1.20 | -0.44 | -27.50% | 94 | 0 | 46.19% |
| ON221202C00076000 | 2022-11-25 12:31PM EST | 76.00 | 0.83 | 0.70 | 0.85 | -0.37 | -30.83% | 32 | 0 | 45.31% |
| ON221202C00077000 | 2022-11-25 12:55PM EST | 77.00 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 513 | 0 | 45.17% |
| ON221202C00078000 | 2022-11-25 12:58PM EST | 78.00 | 0.36 | 0.25 | 0.40 | -0.23 | -38.98% | 14 | 0 | 44.53% |
| ON221202C00079000 | 2022-11-25 12:18PM EST | 79.00 | 0.26 | 0.15 | 0.30 | -0.18 | -40.91% | 1 | 0 | 46.09% |
| ON221202C00080000 | 2022-11-25 11:31AM EST | 80.00 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 13 | 0 | 46.09% |
| ON221202C00081000 | 2022-11-25 12:33PM EST | 81.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 703 | 0 | 47.56% |
| ON221202C00082000 | 2022-11-18 1:34PM EST | 82.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 51.95% |
| ON221202C00084000 | 2022-11-23 11:26AM EST | 84.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 55.86% |
| ON221202C00085000 | 2022-11-22 3:02PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 53.13% |
| ON221202C00090000 | 2022-11-21 1:13PM EST | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 69.92% |
| ON221202C00095000 | 2022-11-21 12:09PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 78.13% |
| ON221202C00100000 | 2022-11-25 10:25AM EST | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 0 | 90.63% |
| ON221202C00105000 | 2022-11-25 10:11AM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 103.13% |
| ON221202C00110000 | 2022-11-23 11:31AM EST | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 114.84% |
| ON221202C00115000 | 2022-11-23 11:30AM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 125.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221202P00040000 | 2022-11-25 12:41PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 417 | 0 | 175.00% |
| ON221202P00045000 | 2022-11-25 12:41PM EST | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 0 | 142.97% |
| ON221202P00046000 | 2022-11-17 11:34AM EST | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 137.50% |
| ON221202P00047000 | 2022-11-16 10:45AM EST | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 131.25% |
| ON221202P00048000 | 2022-11-21 12:49PM EST | 48.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 125.78% |
| ON221202P00049000 | 2022-11-08 12:12PM EST | 49.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 120.31% |
| ON221202P00050000 | 2022-11-21 12:49PM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 114.84% |
| ON221202P00051000 | 2022-10-31 11:57AM EST | 51.00 | 0.92 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 109.38% |
| ON221202P00052000 | 2022-11-04 10:45AM EST | 52.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 103.91% |
| ON221202P00053000 | 2022-11-17 9:30AM EST | 53.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 99.22% |
| ON221202P00054000 | 2022-11-10 9:30AM EST | 54.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 103.13% |
| ON221202P00055000 | 2022-11-22 1:06PM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 89.06% |
| ON221202P00056000 | 2022-11-04 11:07AM EST | 56.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 92.19% |
| ON221202P00057000 | 2022-11-14 12:53PM EST | 57.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 86.72% |
| ON221202P00058000 | 2022-11-23 12:35PM EST | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 81.64% |
| ON221202P00059000 | 2022-11-17 10:28AM EST | 59.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 76.56% |
| ON221202P00060000 | 2022-11-23 2:41PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 64.84% |
| ON221202P00061000 | 2022-11-23 2:41PM EST | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 66.41% |
| ON221202P00062000 | 2022-11-23 2:40PM EST | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 65.63% |
| ON221202P00063000 | 2022-11-23 3:45PM EST | 63.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 11 | 0 | 68.95% |
| ON221202P00064000 | 2022-11-23 3:52PM EST | 64.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 55.08% |
| ON221202P00065000 | 2022-11-25 11:31AM EST | 65.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 1 | 0 | 52.73% |
| ON221202P00066000 | 2022-11-25 12:27PM EST | 66.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 12 | 0 | 51.56% |
| ON221202P00067000 | 2022-11-25 12:57PM EST | 67.00 | 0.15 | 0.15 | 0.20 | -0.18 | -54.55% | 703 | 0 | 49.22% |
| ON221202P00068000 | 2022-11-25 12:48PM EST | 68.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 9 | 0 | 48.44% |
| ON221202P00069000 | 2022-11-25 11:38AM EST | 69.00 | 0.40 | 0.35 | 0.40 | -0.25 | -38.46% | 16 | 0 | 46.00% |
| ON221202P00070000 | 2022-11-25 12:58PM EST | 70.00 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 32 | 0 | 45.85% |
| ON221202P00071000 | 2022-11-25 12:16PM EST | 71.00 | 0.75 | 0.75 | 0.90 | -0.25 | -25.00% | 4 | 0 | 46.58% |
| ON221202P00072000 | 2022-11-25 12:49PM EST | 72.00 | 1.00 | 1.05 | 1.20 | -0.45 | -31.03% | 31 | 0 | 45.22% |
| ON221202P00073000 | 2022-11-25 12:58PM EST | 73.00 | 1.52 | 1.35 | 1.60 | -0.19 | -11.11% | 49 | 0 | 44.34% |
| ON221202P00074000 | 2022-11-25 12:55PM EST | 74.00 | 1.95 | 1.90 | 2.10 | -0.15 | -7.14% | 76 | 0 | 43.80% |
| ON221202P00075000 | 2022-11-25 12:00PM EST | 75.00 | 2.25 | 2.50 | 2.70 | -0.45 | -16.67% | 5 | 0 | 43.60% |
| ON221202P00076000 | 2022-11-22 3:54PM EST | 76.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 12 | 0 | 43.90% |
| ON221202P00077000 | 2022-11-23 10:00AM EST | 77.00 | 3.20 | 3.90 | 4.20 | 0.00 | - | 7 | 0 | 45.17% |
| ON221202P00078000 | 2022-11-25 12:34PM EST | 78.00 | 4.62 | 4.50 | 5.00 | -2.78 | -37.57% | 49 | 0 | 44.53% |
| ON221202P00085000 | 2022-11-23 9:39AM EST | 85.00 | 10.00 | 11.20 | 11.80 | 0.00 | - | 2 | 0 | 68.75% |
| ON221202P00090000 | 2022-11-14 1:13PM EST | 90.00 | 15.60 | 16.10 | 16.80 | 0.00 | - | 3 | 0 | 88.67% |
© 2022 Yahoo. All rights reserved.
