ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221007C00045000 | 2022-10-04 1:39PM EDT | 45.00 | 23.17 | 22.70 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| ON221007C00055000 | 2022-10-03 3:00PM EDT | 55.00 | 10.25 | 12.60 | 12.90 | 0.00 | - | 10 | 8 | 0.00% |
| ON221007C00056000 | 2022-10-04 10:33AM EDT | 56.00 | 11.54 | 11.60 | 12.00 | 0.00 | - | 7 | 33 | 0.00% |
| ON221007C00058000 | 2022-10-04 9:38AM EDT | 58.00 | 9.23 | 9.60 | 9.90 | 0.00 | - | 69 | 69 | 0.00% |
| ON221007C00060000 | 2022-10-04 9:30AM EDT | 60.00 | 7.62 | 7.70 | 8.00 | 0.00 | - | 1 | 7 | 0.00% |
| ON221007C00061000 | 2022-10-04 10:40AM EDT | 61.00 | 6.70 | 6.70 | 7.00 | 0.00 | - | 1 | 7 | 0.00% |
| ON221007C00062000 | 2022-10-05 10:29AM EDT | 62.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 5 | 102 | 0.00% |
| ON221007C00063000 | 2022-10-05 10:29AM EDT | 63.00 | 4.50 | 4.70 | 5.00 | -1.24 | -21.60% | 5 | 86 | 0.00% |
| ON221007C00064000 | 2022-10-05 10:02AM EDT | 64.00 | 3.90 | 3.80 | 4.20 | -0.73 | -15.77% | 6 | 64 | 49.22% |
| ON221007C00065000 | 2022-10-04 2:18PM EDT | 65.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 179 | 324 | 47.85% |
| ON221007C00066000 | 2022-10-05 11:01AM EDT | 66.00 | 2.20 | 2.40 | 2.55 | -0.75 | -25.42% | 10 | 182 | 50.88% |
| ON221007C00067000 | 2022-10-05 11:10AM EDT | 67.00 | 1.50 | 1.70 | 1.85 | -0.89 | -37.24% | 12 | 175 | 50.29% |
| ON221007C00068000 | 2022-10-05 11:15AM EDT | 68.00 | 1.10 | 1.15 | 1.25 | -0.70 | -38.89% | 38 | 232 | 48.93% |
| ON221007C00069000 | 2022-10-05 11:02AM EDT | 69.00 | 0.65 | 0.75 | 0.85 | -0.75 | -53.57% | 10 | 807 | 50.54% |
| ON221007C00070000 | 2022-10-05 10:02AM EDT | 70.00 | 0.41 | 0.35 | 0.45 | -0.49 | -54.44% | 2 | 340 | 46.58% |
| ON221007C00071000 | 2022-10-05 10:20AM EDT | 71.00 | 0.21 | 0.20 | 0.30 | -0.39 | -65.00% | 5 | 115 | 49.81% |
| ON221007C00072000 | 2022-10-05 9:56AM EDT | 72.00 | 0.20 | 0.05 | 0.15 | -0.07 | -25.93% | 1 | 144 | 48.63% |
| ON221007C00073000 | 2022-10-04 3:33PM EDT | 73.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 76 | 57.03% |
| ON221007C00074000 | 2022-10-05 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.35 | -0.04 | -44.44% | 11 | 36 | 67.58% |
| ON221007C00075000 | 2022-10-04 2:21PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 90 | 92.87% |
| ON221007C00076000 | 2022-10-04 2:45PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 43 | 101.47% |
| ON221007C00077000 | 2022-10-03 10:54AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 64.06% |
| ON221007C00078000 | 2022-09-22 1:48PM EDT | 78.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 8 | 31 | 117.77% |
| ON221007C00079000 | 2022-09-22 9:53AM EDT | 79.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 125.59% |
| ON221007C00080000 | 2022-09-29 12:09PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 80.47% |
| ON221007C00081000 | 2022-09-01 2:21PM EDT | 81.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.78% |
| ON221007C00082000 | 2022-09-01 11:23AM EDT | 82.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 106.64% |
| ON221007C00083000 | 2022-09-07 9:52AM EDT | 83.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 154.69% |
| ON221007C00084000 | 2022-09-07 12:15PM EDT | 84.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.33% |
| ON221007C00085000 | 2022-09-20 2:45PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 20 | 168.16% |
| ON221007C00090000 | 2022-09-09 9:48AM EDT | 90.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 128.13% |
| ON221007C00095000 | 2022-08-30 11:01AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.13% |
| ON221007C00105000 | 2022-09-15 11:33AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 278.71% |
| ON221007C00110000 | 2022-10-03 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 222 | 204.69% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221007P00035000 | 2022-09-29 11:37AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 575 | 293.75% |
| ON221007P00040000 | 2022-09-30 12:33PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 237.50% |
| ON221007P00045000 | 2022-09-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 293.36% |
| ON221007P00047000 | 2022-09-28 11:38AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 267.58% |
| ON221007P00048000 | 2022-09-28 2:23PM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 255.08% |
| ON221007P00050000 | 2022-10-04 3:57PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 159.38% |
| ON221007P00051000 | 2022-10-04 10:57AM EDT | 51.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 25 | 13 | 150.78% |
| ON221007P00052000 | 2022-09-30 11:42AM EDT | 52.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 142.19% |
| ON221007P00053000 | 2022-10-03 9:41AM EDT | 53.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 102 | 132.81% |
| ON221007P00054000 | 2022-10-03 11:35AM EDT | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 183.59% |
| ON221007P00055000 | 2022-10-05 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 51 | 104.69% |
| ON221007P00056000 | 2022-10-04 9:56AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 107.42% |
| ON221007P00057000 | 2022-10-04 9:33AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 39 | 99.22% |
| ON221007P00058000 | 2022-10-04 3:57PM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 81.25% |
| ON221007P00059000 | 2022-10-04 12:04PM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 88.28% |
| ON221007P00060000 | 2022-10-05 9:53AM EDT | 60.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 21 | 337 | 95.31% |
| ON221007P00061000 | 2022-10-05 10:15AM EDT | 61.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 8 | 202 | 75.39% |
| ON221007P00062000 | 2022-10-05 10:32AM EDT | 62.00 | 0.20 | 0.15 | 0.15 | 0.00 | - | 1 | 114 | 72.66% |
| ON221007P00063000 | 2022-10-05 10:02AM EDT | 63.00 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 10 | 286 | 65.63% |
| ON221007P00064000 | 2022-10-05 11:18AM EDT | 64.00 | 0.27 | 0.20 | 0.35 | +0.02 | +8.00% | 56 | 999 | 63.67% |
| ON221007P00065000 | 2022-10-05 10:32AM EDT | 65.00 | 0.65 | 0.35 | 0.45 | +0.25 | +62.50% | 10 | 219 | 60.25% |
| ON221007P00066000 | 2022-10-05 10:11AM EDT | 66.00 | 0.85 | 0.55 | 0.70 | +0.30 | +54.55% | 11 | 101 | 59.18% |
| ON221007P00067000 | 2022-10-05 11:00AM EDT | 67.00 | 1.30 | 0.90 | 1.00 | +0.37 | +39.78% | 5 | 58 | 58.50% |
| ON221007P00068000 | 2022-10-05 11:07AM EDT | 68.00 | 1.80 | 1.35 | 1.50 | +0.55 | +44.00% | 7 | 152 | 59.72% |
| ON221007P00069000 | 2022-09-29 3:53PM EDT | 69.00 | 6.45 | 1.90 | 2.10 | 0.00 | - | 14 | 27 | 60.55% |
| ON221007P00070000 | 2022-10-05 9:39AM EDT | 70.00 | 2.75 | 2.55 | 2.70 | -2.15 | -43.88% | 1 | 134 | 59.18% |
| ON221007P00071000 | 2022-10-05 11:29AM EDT | 71.00 | 3.60 | 3.40 | 3.60 | +0.61 | +20.40% | 1 | 26 | 65.72% |
| ON221007P00072000 | 2022-09-30 3:12PM EDT | 72.00 | 9.10 | 4.20 | 4.50 | 0.00 | - | 5 | 8 | 68.65% |
| ON221007P00073000 | 2022-09-23 3:50PM EDT | 73.00 | 10.40 | 5.10 | 5.50 | 0.00 | - | 3 | 3 | 75.59% |
| ON221007P00074000 | 2022-09-02 11:01AM EDT | 74.00 | 7.40 | 11.10 | 12.10 | 0.00 | - | 2 | 3 | 324.90% |
| ON221007P00075000 | 2022-10-03 10:00AM EDT | 75.00 | 11.60 | 7.10 | 7.50 | 0.00 | - | 3 | 2 | 93.95% |
| ON221007P00076000 | 2022-08-30 10:44AM EDT | 76.00 | 10.00 | 14.20 | 14.50 | 0.00 | - | 1 | 1 | 382.03% |
| ON221007P00078000 | 2022-09-26 1:30PM EDT | 78.00 | 15.10 | 10.10 | 10.50 | 0.00 | - | - | 0 | 119.04% |
| ON221007P00079000 | 2022-08-26 9:35AM EDT | 79.00 | 6.90 | 15.50 | 16.00 | 0.00 | - | 1 | 1 | 351.56% |
| ON221007P00080000 | 2022-10-05 9:45AM EDT | 80.00 | 12.20 | 12.10 | 12.50 | -4.70 | -27.81% | 4 | 0 | 134.38% |
| ON221007P00081000 | 2022-09-28 9:49AM EDT | 81.00 | 16.70 | 13.10 | 13.30 | 0.00 | - | - | 0 | 132.03% |
| ON221007P00085000 | 2022-10-03 9:54AM EDT | 85.00 | 21.50 | 17.10 | 17.30 | 0.00 | - | 5 | 0 | 158.59% |
| ON221007P00086000 | 2022-09-26 2:49PM EDT | 86.00 | 22.50 | 18.10 | 18.40 | 0.00 | - | 2 | 0 | 170.70% |
| ON221007P00100000 | 2022-09-26 2:49PM EDT | 100.00 | 36.50 | 32.10 | 32.60 | 0.00 | - | - | 0 | 262.70% |
© 2022 Yahoo. All rights reserved.
