ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230922C00080000 | 2023-09-14 3:39PM EDT | 80.00 | 16.66 | 10.70 | 11.05 | 0.00 | - | - | 5 | 144.53% |
| ON230922C00083000 | 2023-09-11 9:39AM EDT | 83.00 | 15.40 | 7.85 | 8.10 | 0.00 | - | - | 5 | 91.41% |
| ON230922C00085000 | 2023-09-15 2:42PM EDT | 85.00 | 6.05 | 5.80 | 6.10 | -1.74 | -22.34% | 1 | 2 | 62.50% |
| ON230922C00086000 | 2023-09-13 3:50PM EDT | 86.00 | 11.05 | 4.75 | 5.20 | 0.00 | - | 1 | 3 | 60.94% |
| ON230922C00087000 | 2023-09-21 2:02PM EDT | 87.00 | 4.50 | 3.90 | 4.15 | -1.85 | -29.13% | 3 | 15 | 58.98% |
| ON230922C00088000 | 2023-09-15 2:51PM EDT | 88.00 | 5.00 | 2.96 | 3.25 | 0.00 | - | 7 | 11 | 56.06% |
| ON230922C00089000 | 2023-09-21 3:54PM EDT | 89.00 | 2.18 | 2.07 | 2.34 | -2.34 | -51.77% | 5 | 5 | 50.20% |
| ON230922C00090000 | 2023-09-21 2:05PM EDT | 90.00 | 1.84 | 1.29 | 1.54 | -3.11 | -62.83% | 3 | 23 | 53.32% |
| ON230922C00091000 | 2023-09-21 3:18PM EDT | 91.00 | 0.81 | 0.74 | 0.85 | -2.17 | -72.82% | 83 | 33 | 46.58% |
| ON230922C00092000 | 2023-09-21 3:55PM EDT | 92.00 | 0.34 | 0.34 | 0.43 | -1.61 | -82.56% | 103 | 64 | 45.12% |
| ON230922C00093000 | 2023-09-21 3:43PM EDT | 93.00 | 0.18 | 0.14 | 0.19 | -0.98 | -84.48% | 218 | 215 | 44.53% |
| ON230922C00094000 | 2023-09-21 3:47PM EDT | 94.00 | 0.09 | 0.06 | 0.09 | -0.60 | -86.96% | 85 | 210 | 46.48% |
| ON230922C00095000 | 2023-09-21 3:29PM EDT | 95.00 | 0.04 | 0.03 | 0.05 | -0.43 | -91.49% | 51 | 456 | 50.39% |
| ON230922C00096000 | 2023-09-21 1:52PM EDT | 96.00 | 0.04 | 0.02 | 0.03 | -0.18 | -81.82% | 63 | 407 | 53.13% |
| ON230922C00097000 | 2023-09-21 3:25PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 64 | 374 | 61.72% |
| ON230922C00098000 | 2023-09-21 3:48PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 43 | 219 | 64.06% |
| ON230922C00099000 | 2023-09-21 1:08PM EDT | 99.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 82 | 297 | 71.88% |
| ON230922C00100000 | 2023-09-21 1:44PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 7 | 337 | 79.69% |
| ON230922C00101000 | 2023-09-21 11:52AM EDT | 101.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 678 | 85.94% |
| ON230922C00102000 | 2023-09-20 12:52PM EDT | 102.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 135 | 89.06% |
| ON230922C00103000 | 2023-09-20 11:50AM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 95.31% |
| ON230922C00104000 | 2023-09-19 3:34PM EDT | 104.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 136 | 103.13% |
| ON230922C00105000 | 2023-09-20 3:45PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 138 | 418 | 109.38% |
| ON230922C00106000 | 2023-09-18 11:56AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 80 | 115.63% |
| ON230922C00107000 | 2023-09-20 1:43PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 542 | 121.88% |
| ON230922C00108000 | 2023-09-15 9:50AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 47 | 128.13% |
| ON230922C00109000 | 2023-09-20 9:30AM EDT | 109.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 132.81% |
| ON230922C00110000 | 2023-09-13 10:41AM EDT | 110.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 145.31% |
| ON230922C00111000 | 2023-09-05 10:24AM EDT | 111.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 151.56% |
| ON230922C00112000 | 2023-09-14 1:20PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 64 | 140.63% |
| ON230922C00113000 | 2023-09-13 11:04AM EDT | 113.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 162.50% |
| ON230922C00114000 | 2023-09-11 11:51AM EDT | 114.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 168.75% |
| ON230922C00115000 | 2023-09-14 10:26AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 17 | 175.00% |
| ON230922C00116000 | 2023-08-21 9:35AM EDT | 116.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 181.25% |
| ON230922C00118000 | 2023-09-18 9:51AM EDT | 118.00 | 0.03 | - | 0.23 | 0.00 | - | 2 | 4 | 280.47% |
| ON230922C00120000 | 2023-08-17 3:11PM EDT | 120.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 193.75% |
| ON230922C00130000 | 2023-09-05 11:43AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 28 | 253.13% |
| ON230922C00135000 | 2023-08-21 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ON230922C00145000 | 2023-08-28 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 318.75% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230922P00050000 | 2023-09-05 12:22PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 418.75% |
| ON230922P00055000 | 2023-09-18 9:51AM EDT | 55.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 2 | 4 | 589.84% |
| ON230922P00060000 | 2023-08-08 11:46AM EDT | 60.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 3 | 351.56% |
| ON230922P00070000 | 2023-09-08 11:31AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 196.88% |
| ON230922P00075000 | 2023-09-11 3:46PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 34 | 131.25% |
| ON230922P00078000 | 2023-09-14 11:22AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 98 | 121.88% |
| ON230922P00079000 | 2023-09-14 12:37PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 8 | 112.50% |
| ON230922P00080000 | 2023-09-15 2:22PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 44 | 98.44% |
| ON230922P00081000 | 2023-09-14 10:19AM EDT | 81.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 95.31% |
| ON230922P00082000 | 2023-09-15 2:40PM EDT | 82.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 95.31% |
| ON230922P00083000 | 2023-09-18 3:09PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 172 | 78.13% |
| ON230922P00084000 | 2023-09-20 9:45AM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 36 | 68.75% |
| ON230922P00085000 | 2023-09-21 9:43AM EDT | 85.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 360 | 62.50% |
| ON230922P00086000 | 2023-09-21 1:18PM EDT | 86.00 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 2 | 105 | 63.28% |
| ON230922P00087000 | 2023-09-21 1:12PM EDT | 87.00 | 0.04 | 0.03 | 0.13 | +0.02 | +100.00% | 12 | 345 | 56.64% |
| ON230922P00088000 | 2023-09-21 2:46PM EDT | 88.00 | 0.04 | 0.08 | 0.12 | +0.01 | +33.33% | 866 | 1,749 | 50.20% |
| ON230922P00089000 | 2023-09-21 2:57PM EDT | 89.00 | 0.21 | 0.19 | 0.24 | +0.13 | +162.50% | 16 | 1,188 | 47.46% |
| ON230922P00090000 | 2023-09-21 3:56PM EDT | 90.00 | 0.48 | 0.40 | 0.48 | +0.29 | +152.63% | 278 | 250 | 45.90% |
| ON230922P00091000 | 2023-09-21 3:55PM EDT | 91.00 | 0.84 | 0.76 | 0.89 | +0.58 | +223.08% | 281 | 235 | 45.02% |
| ON230922P00092000 | 2023-09-21 3:54PM EDT | 92.00 | 1.41 | 1.36 | 1.50 | +0.79 | +127.42% | 42 | 216 | 45.12% |
| ON230922P00093000 | 2023-09-21 3:19PM EDT | 93.00 | 2.18 | 1.97 | 2.32 | +1.19 | +120.20% | 34 | 151 | 49.22% |
| ON230922P00094000 | 2023-09-21 3:29PM EDT | 94.00 | 3.15 | 3.05 | 3.55 | +1.57 | +99.37% | 16 | 170 | 61.13% |
| ON230922P00095000 | 2023-09-21 12:53PM EDT | 95.00 | 3.67 | 4.00 | 4.30 | +1.51 | +69.91% | 12 | 216 | 55.86% |
| ON230922P00096000 | 2023-09-21 3:48PM EDT | 96.00 | 4.80 | 4.95 | 5.20 | +1.55 | +47.69% | 21 | 679 | 73.63% |
| ON230922P00097000 | 2023-09-21 12:59PM EDT | 97.00 | 5.50 | 5.95 | 6.20 | +3.30 | +150.00% | 22 | 327 | 50.00% |
| ON230922P00098000 | 2023-09-21 2:35PM EDT | 98.00 | 7.00 | 6.90 | 7.25 | +2.60 | +59.09% | 57 | 215 | 56.25% |
| ON230922P00099000 | 2023-09-21 12:47PM EDT | 99.00 | 7.74 | 7.85 | 8.20 | +2.33 | +43.07% | 30 | 114 | 103.91% |
| ON230922P00100000 | 2023-09-21 3:08PM EDT | 100.00 | 8.65 | 8.90 | 9.25 | +2.09 | +31.86% | 19 | 11 | 68.75% |
| ON230922P00101000 | 2023-09-20 2:37PM EDT | 101.00 | 5.80 | 9.90 | 10.35 | 0.00 | - | 1 | 0 | 104.69% |
| ON230922P00102000 | 2023-09-21 3:54PM EDT | 102.00 | 11.05 | 10.90 | 11.25 | +3.29 | +42.40% | 1 | 19 | 81.25% |
| ON230922P00103000 | 2023-09-07 11:10AM EDT | 103.00 | 6.32 | 11.85 | 12.20 | 0.00 | - | 2 | 0 | 140.23% |
| ON230922P00104000 | 2023-09-13 9:39AM EDT | 104.00 | 7.00 | 12.90 | 13.25 | 0.00 | - | 5 | 0 | 93.75% |
| ON230922P00105000 | 2023-09-05 10:26AM EDT | 105.00 | 7.25 | 13.75 | 14.20 | 0.00 | - | 15 | 1 | 157.03% |
| ON230922P00106000 | 2023-09-12 10:34AM EDT | 106.00 | 8.03 | 14.90 | 15.25 | 0.00 | - | 2 | 0 | 106.25% |
| ON230922P00107000 | 2023-09-14 3:50PM EDT | 107.00 | 10.40 | 15.85 | 16.50 | 0.00 | - | 1 | 0 | 167.19% |
| ON230922P00110000 | 2023-08-29 10:10AM EDT | 110.00 | 15.60 | 18.70 | 19.30 | 0.00 | - | - | 1 | 219.14% |
| ON230922P00111000 | 2023-09-07 3:50PM EDT | 111.00 | 12.25 | 19.70 | 20.15 | 0.00 | - | - | 0 | 189.06% |
| ON230922P00113000 | 2023-09-13 12:26PM EDT | 113.00 | 14.85 | 21.90 | 22.15 | 0.00 | - | - | 2 | 202.34% |
| ON230922P00116000 | 2023-09-19 3:54PM EDT | 116.00 | 21.65 | 24.90 | 25.35 | 0.00 | - | 1 | - | 210.94% |
© 2023 Yahoo. All rights reserved.
