ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON200821C00008000 | 2020-07-09 8:13PM EDT | 8.00 | 3.90 | 13.40 | 14.20 | 0.00 | - | - | 14 | 453.91% |
| ON200821C00010000 | 2020-06-29 10:22AM EDT | 10.00 | 9.70 | 10.50 | 11.10 | 0.00 | - | - | 4 | 211.72% |
| ON200821C00011000 | 2020-06-24 9:33AM EDT | 11.00 | 8.96 | 8.90 | 9.70 | 0.00 | - | 1 | 4 | 161.72% |
| ON200821C00012000 | 2020-07-17 12:51PM EDT | 12.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| ON200821C00013000 | 2020-06-16 12:39PM EDT | 13.00 | 7.40 | 8.30 | 8.90 | 0.00 | - | 6 | 221 | 241.99% |
| ON200821C00014000 | 2020-07-13 11:52AM EDT | 14.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| ON200821C00016000 | 2020-07-16 2:02PM EDT | 16.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 0.00% |
| ON200821C00019000 | 2020-07-31 11:45AM EDT | 19.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 110 | 535 | 0.00% |
| ON200821C00020000 | 2020-07-31 3:20PM EDT | 20.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 222 | 3,442 | 0.00% |
| ON200821C00021000 | 2020-07-31 3:49PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 118 | 11,676 | 3.13% |
| ON200821C00022000 | 2020-07-31 3:39PM EDT | 22.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 91 | 6,747 | 6.25% |
| ON200821C00023000 | 2020-07-31 3:20PM EDT | 23.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 4,116 | 12.50% |
| ON200821C00024000 | 2020-07-31 3:59PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 38 | 468 | 12.50% |
| ON200821C00025000 | 2020-07-31 3:49PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1,332 | 25.00% |
| ON200821C00026000 | 2020-07-28 11:47AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 25.00% |
| ON200821C00027000 | 2020-07-29 3:02PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| ON200821C00028000 | 2020-07-22 12:46PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| ON200821C00029000 | 2020-07-22 11:27AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| ON200821C00030000 | 2020-07-30 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 1,094 | 50.00% |
| ON200821C00031000 | 2020-07-16 3:39PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| ON200821C00035000 | 2020-07-17 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 50.00% |
Putsfor21 August 2020
© 2020 Verizon Media. All rights reserved.