ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230210C00051000 | 2023-01-17 9:57AM EST | 51.00 | 15.44 | 28.95 | 31.25 | 0.00 | - | - | 2 | 181.64% |
| ON230210C00055000 | 2023-01-13 3:11PM EST | 55.00 | 10.73 | 25.25 | 26.80 | 0.00 | - | - | 2 | 144.14% |
| ON230210C00057000 | 2023-01-09 2:00PM EST | 57.00 | 9.90 | 23.25 | 24.30 | 0.00 | - | - | 1 | 164.06% |
| ON230210C00060000 | 2023-01-20 3:39PM EST | 60.00 | 7.45 | 20.25 | 21.75 | 0.00 | - | 16 | 35 | 111.72% |
| ON230210C00061000 | 2023-01-05 1:17PM EST | 61.00 | 4.20 | 19.50 | 20.45 | 0.00 | - | - | 1 | 101.95% |
| ON230210C00062000 | 2023-01-31 1:18PM EST | 62.00 | 11.52 | 18.65 | 19.30 | 0.00 | - | 1 | 28 | 96.88% |
| ON230210C00063000 | 2023-01-27 11:06AM EST | 63.00 | 11.06 | 17.75 | 18.35 | 0.00 | - | 1 | 90 | 102.54% |
| ON230210C00064000 | 2023-01-31 3:54PM EST | 64.00 | 9.60 | 16.70 | 17.30 | 0.00 | - | 5 | 27 | 90.82% |
| ON230210C00065000 | 2023-02-03 2:06PM EST | 65.00 | 16.25 | 15.65 | 16.45 | +0.05 | +0.31% | 1 | 99 | 91.80% |
| ON230210C00066000 | 2023-02-03 2:51PM EST | 66.00 | 15.20 | 14.75 | 15.35 | -1.10 | -6.75% | 2 | 146 | 86.33% |
| ON230210C00067000 | 2023-02-03 2:15PM EST | 67.00 | 14.45 | 13.85 | 14.40 | +0.59 | +4.26% | 1 | 75 | 87.89% |
| ON230210C00068000 | 2023-02-01 3:09PM EST | 68.00 | 10.22 | 12.80 | 13.60 | 0.00 | - | 9 | 32 | 87.70% |
| ON230210C00069000 | 2023-02-03 1:57PM EST | 69.00 | 12.74 | 11.95 | 12.50 | +0.59 | +4.86% | 11 | 124 | 83.59% |
| ON230210C00070000 | 2023-02-03 3:44PM EST | 70.00 | 11.20 | 11.05 | 11.40 | -0.75 | -6.28% | 156 | 260 | 77.73% |
| ON230210C00071000 | 2023-02-03 3:05PM EST | 71.00 | 10.01 | 10.15 | 10.60 | -0.39 | -3.75% | 151 | 193 | 79.59% |
| ON230210C00072000 | 2023-02-03 3:22PM EST | 72.00 | 9.50 | 9.35 | 9.75 | -1.14 | -10.71% | 12 | 142 | 80.86% |
| ON230210C00073000 | 2023-02-03 1:00PM EST | 73.00 | 8.75 | 8.55 | 8.75 | +0.20 | +2.34% | 18 | 92 | 78.03% |
| ON230210C00074000 | 2023-02-03 1:41PM EST | 74.00 | 8.14 | 7.75 | 8.00 | +0.34 | +4.36% | 23 | 107 | 78.76% |
| ON230210C00075000 | 2023-02-03 3:53PM EST | 75.00 | 7.00 | 6.95 | 7.15 | -0.60 | -7.89% | 174 | 402 | 76.76% |
| ON230210C00076000 | 2023-02-03 2:57PM EST | 76.00 | 6.25 | 6.20 | 6.45 | -0.60 | -8.76% | 13 | 121 | 76.76% |
| ON230210C00077000 | 2023-02-03 2:38PM EST | 77.00 | 6.01 | 5.55 | 5.70 | +0.41 | +7.32% | 20 | 88 | 76.27% |
| ON230210C00078000 | 2023-02-03 3:05PM EST | 78.00 | 4.72 | 4.90 | 5.05 | -0.78 | -14.18% | 11 | 100 | 75.98% |
| ON230210C00079000 | 2023-02-03 3:05PM EST | 79.00 | 4.12 | 4.30 | 4.45 | -0.83 | -16.77% | 39 | 342 | 75.78% |
| ON230210C00080000 | 2023-02-03 3:59PM EST | 80.00 | 3.83 | 3.75 | 3.90 | -0.72 | -15.82% | 141 | 458 | 75.68% |
| ON230210C00081000 | 2023-02-03 3:59PM EST | 81.00 | 3.26 | 3.25 | 3.35 | -0.11 | -3.26% | 326 | 535 | 75.05% |
| ON230210C00082000 | 2023-02-03 3:59PM EST | 82.00 | 2.83 | 2.80 | 2.90 | -0.72 | -20.28% | 915 | 495 | 75.05% |
| ON230210C00083000 | 2023-02-03 3:59PM EST | 83.00 | 2.48 | 2.39 | 2.48 | -0.58 | -18.95% | 339 | 448 | 74.80% |
| ON230210C00085000 | 2023-02-03 3:59PM EST | 85.00 | 1.76 | 1.68 | 1.88 | -0.38 | -17.76% | 316 | 931 | 75.39% |
| ON230210C00090000 | 2023-02-03 3:55PM EST | 90.00 | 0.70 | 0.69 | 0.80 | -0.24 | -25.53% | 517 | 49 | 76.61% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230210P00040000 | 2023-01-09 12:16PM EST | 40.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | - | 2 | 168.75% |
| ON230210P00045000 | 2023-01-13 3:00PM EST | 45.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 4 | 118 | 143.75% |
| ON230210P00048000 | 2023-01-30 11:45AM EST | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 30 | 128.13% |
| ON230210P00049000 | 2023-01-31 3:58PM EST | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 125.00% |
| ON230210P00050000 | 2023-02-03 9:58AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 121 | 118.75% |
| ON230210P00051000 | 2023-01-10 2:18PM EST | 51.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 2 | 160.94% |
| ON230210P00052000 | 2023-02-01 9:30AM EST | 52.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 329 | 109.38% |
| ON230210P00053000 | 2023-01-26 11:30AM EST | 53.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 20 | 132.81% |
| ON230210P00054000 | 2023-02-02 2:59PM EST | 54.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 129.69% |
| ON230210P00055000 | 2023-02-01 12:57PM EST | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 103.13% |
| ON230210P00056000 | 2023-01-27 12:47PM EST | 56.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 2 | 33 | 117.19% |
| ON230210P00057000 | 2023-02-03 9:57AM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 646 | 31 | 87.50% |
| ON230210P00058000 | 2023-02-03 9:47AM EST | 58.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 40 | 217 | 99.61% |
| ON230210P00059000 | 2023-02-03 3:19PM EST | 59.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 41 | 184 | 92.19% |
| ON230210P00060000 | 2023-01-31 2:06PM EST | 60.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 203 | 89 | 94.53% |
| ON230210P00061000 | 2023-02-03 3:56PM EST | 61.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 48 | 61 | 89.84% |
| ON230210P00062000 | 2023-02-03 2:28PM EST | 62.00 | 0.04 | 0.03 | 0.09 | -0.14 | -77.78% | 5 | 174 | 91.80% |
| ON230210P00063000 | 2023-02-03 2:47PM EST | 63.00 | 0.05 | 0.04 | 0.10 | -0.32 | -86.49% | 92 | 127 | 89.06% |
| ON230210P00064000 | 2023-02-03 3:15PM EST | 64.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 10 | 180 | 83.20% |
| ON230210P00065000 | 2023-02-03 3:49PM EST | 65.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 276 | 121 | 81.25% |
| ON230210P00066000 | 2023-02-03 3:59PM EST | 66.00 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 206 | 55 | 82.42% |
| ON230210P00067000 | 2023-02-03 3:35PM EST | 67.00 | 0.14 | 0.07 | 0.50 | -0.05 | -26.32% | 43 | 198 | 91.80% |
| ON230210P00068000 | 2023-02-03 3:59PM EST | 68.00 | 0.21 | 0.19 | 0.32 | -0.07 | -25.00% | 1,231 | 645 | 83.79% |
| ON230210P00069000 | 2023-02-03 3:58PM EST | 69.00 | 0.25 | 0.24 | 0.29 | -0.04 | -13.79% | 290 | 80 | 78.91% |
| ON230210P00070000 | 2023-02-03 3:57PM EST | 70.00 | 0.34 | 0.31 | 0.37 | -0.12 | -26.09% | 423 | 223 | 77.93% |
| ON230210P00071000 | 2023-02-03 3:55PM EST | 71.00 | 0.48 | 0.40 | 0.48 | +0.09 | +23.08% | 145 | 164 | 77.44% |
| ON230210P00072000 | 2023-02-03 3:59PM EST | 72.00 | 0.56 | 0.52 | 0.61 | +0.01 | +1.82% | 247 | 185 | 76.95% |
| ON230210P00073000 | 2023-02-03 3:57PM EST | 73.00 | 0.72 | 0.68 | 0.76 | -0.11 | -13.25% | 108 | 203 | 76.56% |
| ON230210P00074000 | 2023-02-03 3:59PM EST | 74.00 | 0.90 | 0.85 | 0.95 | -0.08 | -8.16% | 370 | 225 | 75.98% |
| ON230210P00075000 | 2023-02-03 3:59PM EST | 75.00 | 1.14 | 1.10 | 1.18 | -0.10 | -8.06% | 4,505 | 296 | 76.17% |
| ON230210P00080000 | 2023-02-03 3:59PM EST | 80.00 | 2.87 | 2.86 | 2.96 | +0.08 | +2.87% | 1,156 | 185 | 75.10% |
© 2023 Yahoo. All rights reserved.
