ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON191220C00018000 | 2019-12-04 9:58AM EST | 18.00 | 3.42 | 4.30 | 4.50 | 0.00 | - | 2 | 59 | 87.11% |
| ON191220C00019000 | 2019-12-06 3:35PM EST | 19.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 2 | 123 | 56.25% |
| ON191220C00020000 | 2019-12-11 1:32PM EST | 20.00 | 2.34 | 2.40 | 2.55 | +0.19 | +8.84% | 7 | 246 | 59.96% |
| ON191220C00021000 | 2019-12-11 2:16PM EST | 21.00 | 1.45 | 1.45 | 1.60 | +0.17 | +13.28% | 3 | 202 | 46.09% |
| ON191220C00022000 | 2019-12-11 2:26PM EST | 22.00 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 19 | 996 | 38.57% |
| ON191220C00023000 | 2019-12-11 2:54PM EST | 23.00 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 93 | 2,143 | 36.13% |
| ON191220C00024000 | 2019-11-29 11:51AM EST | 24.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 787 | 43.16% |
| ON191220C00025000 | 2019-11-21 2:43PM EST | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 53 | 58.59% |
| ON191220C00026000 | 2019-10-28 11:32AM EST | 26.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.47% |
| ON191220C00027000 | 2019-11-07 10:16AM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON191220P00013000 | 2019-11-25 1:51PM EST | 13.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 183.59% |
| ON191220P00014000 | 2019-11-01 9:08AM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ON191220P00015000 | 2019-12-04 10:54AM EST | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 34 | 64 | 141.41% |
| ON191220P00016000 | 2019-12-04 10:54AM EST | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 47 | 100.78% |
| ON191220P00017000 | 2019-11-21 9:30AM EST | 17.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 95.31% |
| ON191220P00018000 | 2019-11-27 1:33PM EST | 18.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 39 | 91.41% |
| ON191220P00019000 | 2019-12-11 11:18AM EST | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 889 | 68.36% |
| ON191220P00020000 | 2019-12-09 1:16PM EST | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 160 | 662 | 55.47% |
| ON191220P00021000 | 2019-12-11 10:57AM EST | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 208 | 1,101 | 42.97% |
| ON191220P00022000 | 2019-12-11 2:05PM EST | 22.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 30 | 402 | 36.43% |
| ON191220P00023000 | 2019-12-09 1:16PM EST | 23.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 143 | 144 | 37.50% |
| ON191220P00026000 | 2019-11-29 10:36AM EST | 26.00 | 4.18 | 3.50 | 3.70 | 0.00 | - | 5 | 3 | 67.97% |
| ON191220P00027000 | 2019-10-28 12:22PM EST | 27.00 | 6.25 | 5.40 | 5.70 | 0.00 | - | 22 | 0 | 163.67% |