ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215C00040000 | 2023-12-08 10:56AM EST | 40.00 | 37.25 | 35.80 | 36.45 | +1.30 | +3.62% | 8 | 10 | 284.38% |
| ON231215C00045000 | 2023-12-07 2:48PM EST | 45.00 | 30.97 | 30.45 | 31.55 | 0.00 | - | 10 | 10 | 252.34% |
| ON231215C00050000 | 2023-11-30 10:15AM EST | 50.00 | 21.70 | 26.00 | 26.35 | 0.00 | - | 1 | 24 | 139.84% |
| ON231215C00052000 | 2023-11-29 9:42AM EST | 52.00 | 20.40 | 24.00 | 24.50 | 0.00 | - | - | 1 | 150.78% |
| ON231215C00053000 | 2023-11-29 9:42AM EST | 53.00 | 19.45 | 23.00 | 23.40 | 0.00 | - | - | 1 | 131.25% |
| ON231215C00054000 | 2023-11-29 10:10AM EST | 54.00 | 18.65 | 21.95 | 22.50 | 0.00 | - | - | 1 | 132.03% |
| ON231215C00055000 | 2023-12-06 1:00PM EST | 55.00 | 21.06 | 20.90 | 21.60 | +2.46 | +13.23% | 1 | 12 | 131.25% |
| ON231215C00056000 | 2023-11-29 9:51AM EST | 56.00 | 16.30 | 18.20 | 20.35 | 0.00 | - | - | 1 | 140.23% |
| ON231215C00058000 | 2023-11-22 12:40PM EST | 58.00 | 11.15 | 17.80 | 18.90 | 0.00 | - | - | 2 | 126.76% |
| ON231215C00060000 | 2023-12-06 3:43PM EST | 60.00 | 13.65 | 14.15 | 16.35 | 0.00 | - | 1,986 | 130 | 113.67% |
| ON231215C00064000 | 2023-12-04 9:30AM EST | 64.00 | 10.05 | 11.95 | 12.95 | 0.00 | - | - | 3 | 96.29% |
| ON231215C00065000 | 2023-12-08 3:37PM EST | 65.00 | 11.25 | 10.50 | 11.40 | +1.25 | +12.50% | 17 | 696 | 85.74% |
| ON231215C00066000 | 2023-12-08 1:50PM EST | 66.00 | 10.40 | 9.75 | 10.40 | +2.75 | +35.95% | 2 | 4 | 79.30% |
| ON231215C00067000 | 2023-12-01 11:00AM EST | 67.00 | 5.90 | 7.90 | 9.45 | 0.00 | - | 5 | 29 | 76.07% |
| ON231215C00068000 | 2023-12-05 1:47PM EST | 68.00 | 4.70 | 6.90 | 8.60 | 0.00 | - | 3 | 11 | 77.73% |
| ON231215C00069000 | 2023-12-08 1:10PM EST | 69.00 | 7.55 | 7.05 | 7.45 | +0.37 | +5.15% | 12 | 36 | 62.70% |
| ON231215C00070000 | 2023-12-08 3:55PM EST | 70.00 | 6.40 | 5.95 | 6.65 | +0.20 | +3.23% | 293 | 3,029 | 65.53% |
| ON231215C00071000 | 2023-12-08 3:58PM EST | 71.00 | 5.37 | 4.40 | 5.90 | +0.27 | +5.29% | 20 | 593 | 67.68% |
| ON231215C00072000 | 2023-12-08 3:41PM EST | 72.00 | 4.51 | 4.35 | 4.55 | +0.10 | +2.27% | 35 | 389 | 46.39% |
| ON231215C00073000 | 2023-12-08 3:19PM EST | 73.00 | 3.65 | 3.50 | 3.70 | +0.31 | +9.28% | 116 | 274 | 44.14% |
| ON231215C00074000 | 2023-12-07 3:24PM EST | 74.00 | 3.05 | 2.65 | 2.98 | +0.23 | +8.16% | 43 | 385 | 44.29% |
| ON231215C00075000 | 2023-12-08 3:57PM EST | 75.00 | 2.16 | 2.08 | 2.15 | -0.14 | -6.09% | 182 | 6,124 | 39.11% |
| ON231215C00076000 | 2023-12-08 3:30PM EST | 76.00 | 1.60 | 1.51 | 1.58 | -0.12 | -6.98% | 229 | 285 | 38.77% |
| ON231215C00077000 | 2023-12-08 2:43PM EST | 77.00 | 1.15 | 1.07 | 1.13 | -0.11 | -8.73% | 115 | 133 | 38.87% |
| ON231215C00078000 | 2023-12-08 3:48PM EST | 78.00 | 0.77 | 0.73 | 0.78 | -0.19 | -19.79% | 398 | 42 | 38.92% |
| ON231215C00079000 | 2023-12-08 3:56PM EST | 79.00 | 0.53 | 0.49 | 0.53 | -0.12 | -18.46% | 50 | 57 | 39.36% |
| ON231215C00080000 | 2023-12-08 2:16PM EST | 80.00 | 0.38 | 0.33 | 0.38 | -0.04 | -9.52% | 90 | 1,178 | 40.92% |
| ON231215C00081000 | 2023-12-08 3:53PM EST | 81.00 | 0.22 | 0.21 | 0.25 | -0.12 | -35.29% | 27 | 34 | 41.41% |
| ON231215C00082000 | 2023-12-08 3:07PM EST | 82.00 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 13 | 4 | 42.38% |
| ON231215C00083000 | 2023-12-08 10:25AM EST | 83.00 | 0.16 | 0.10 | 0.13 | +0.03 | +23.08% | 5 | 122 | 44.53% |
| ON231215C00084000 | 2023-12-08 12:04PM EST | 84.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 8 | 113 | 46.68% |
| ON231215C00085000 | 2023-12-08 1:20PM EST | 85.00 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 50 | 534 | 48.83% |
| ON231215C00088000 | 2023-11-20 11:48AM EST | 88.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | - | 10 | 69.53% |
| ON231215C00090000 | 2023-12-08 11:33AM EST | 90.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 15 | 508 | 61.72% |
| ON231215C00091000 | 2023-11-24 12:46PM EST | 91.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 67.19% |
| ON231215C00095000 | 2023-12-04 12:36PM EST | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,348 | 80.47% |
| ON231215C00100000 | 2023-12-04 2:42PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 922 | 75.00% |
| ON231215C00105000 | 2023-11-29 11:17AM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 356 | 101.56% |
| ON231215C00110000 | 2023-11-29 9:49AM EST | 110.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 713 | 123.44% |
| ON231215C00115000 | 2023-11-22 3:50PM EST | 115.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 50 | 244 | 150.39% |
| ON231215C00120000 | 2023-12-07 2:54PM EST | 120.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 6 | 763 | 173.63% |
| ON231215C00125000 | 2023-11-17 12:11PM EST | 125.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 51 | 175.39% |
| ON231215C00130000 | 2023-11-15 10:10AM EST | 130.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 65 | 94 | 219.34% |
| ON231215C00135000 | 2023-10-31 8:30AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ON231215C00140000 | 2023-09-25 11:32AM EST | 140.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 215.23% |
| ON231215C00145000 | 2023-10-12 11:16AM EST | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 262.70% |
| ON231215C00150000 | 2023-11-13 9:46AM EST | 150.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 178.13% |
| ON231215C00155000 | 2023-10-25 2:09PM EST | 155.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 258.79% |
| ON231215C00160000 | 2023-09-25 11:31AM EST | 160.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 246.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00035000 | 2023-12-06 9:58AM EST | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 231.25% |
| ON231215P00040000 | 2023-12-04 11:52AM EST | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 193.75% |
| ON231215P00045000 | 2023-12-04 11:54AM EST | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 498 | 167.97% |
| ON231215P00050000 | 2023-12-08 9:57AM EST | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 2,862 | 112.50% |
| ON231215P00055000 | 2023-12-08 9:57AM EST | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 984 | 106.25% |
| ON231215P00057000 | 2023-12-01 9:30AM EST | 57.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 103.52% |
| ON231215P00060000 | 2023-12-08 12:23PM EST | 60.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 2 | 1,597 | 85.94% |
| ON231215P00061000 | 2023-12-05 12:31PM EST | 61.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 122 | 90.63% |
| ON231215P00062000 | 2023-11-30 1:00PM EST | 62.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 191 | 87.11% |
| ON231215P00063000 | 2023-12-08 9:35AM EST | 63.00 | 0.28 | 0.00 | 0.24 | +0.25 | +833.33% | 1 | 13 | 84.38% |
| ON231215P00064000 | 2023-12-04 3:07PM EST | 64.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 3 | 8 | 80.86% |
| ON231215P00065000 | 2023-12-07 12:45PM EST | 65.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 4,709 | 54.69% |
| ON231215P00066000 | 2023-12-07 1:58PM EST | 66.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 118 | 72.85% |
| ON231215P00067000 | 2023-12-08 9:31AM EST | 67.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 3 | 66 | 50.00% |
| ON231215P00068000 | 2023-12-08 3:33PM EST | 68.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 24 | 41 | 46.88% |
| ON231215P00069000 | 2023-12-08 10:45AM EST | 69.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 34 | 270 | 45.51% |
| ON231215P00070000 | 2023-12-08 2:47PM EST | 70.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 20 | 3,493 | 41.99% |
| ON231215P00071000 | 2023-12-08 2:29PM EST | 71.00 | 0.15 | 0.13 | 0.16 | -0.13 | -46.43% | 69 | 225 | 40.63% |
| ON231215P00072000 | 2023-12-08 3:26PM EST | 72.00 | 0.27 | 0.22 | 0.25 | -0.21 | -43.75% | 84 | 506 | 39.26% |
| ON231215P00073000 | 2023-12-08 3:49PM EST | 73.00 | 0.38 | 0.36 | 0.63 | -0.35 | -47.95% | 69 | 855 | 46.58% |
| ON231215P00074000 | 2023-12-08 2:41PM EST | 74.00 | 0.57 | 0.59 | 0.64 | -0.31 | -35.23% | 74 | 203 | 38.28% |
| ON231215P00075000 | 2023-12-08 3:28PM EST | 75.00 | 0.92 | 0.91 | 0.96 | -0.49 | -34.75% | 126 | 571 | 37.79% |
| ON231215P00076000 | 2023-12-08 3:55PM EST | 76.00 | 1.34 | 1.33 | 1.39 | -0.40 | -22.99% | 160 | 357 | 37.50% |
| ON231215P00077000 | 2023-12-08 3:50PM EST | 77.00 | 1.85 | 1.88 | 1.94 | -0.48 | -20.60% | 94 | 40 | 37.55% |
| ON231215P00078000 | 2023-12-08 3:23PM EST | 78.00 | 2.58 | 2.54 | 2.61 | -0.24 | -8.51% | 58 | 12 | 38.09% |
| ON231215P00079000 | 2023-12-01 11:02AM EST | 79.00 | 6.75 | 3.15 | 3.55 | 0.00 | - | 1 | 1 | 44.43% |
| ON231215P00080000 | 2023-12-07 2:57PM EST | 80.00 | 4.00 | 4.05 | 4.45 | -0.40 | -9.09% | 71 | 711 | 48.54% |
| ON231215P00081000 | 2023-12-07 3:02PM EST | 81.00 | 5.35 | - | - | 0.00 | - | - | - | 0.00% |
| ON231215P00085000 | 2023-11-29 2:39PM EST | 85.00 | 13.15 | 8.65 | 10.65 | 0.00 | - | 39 | 26 | 87.99% |
| ON231215P00090000 | 2023-12-06 3:20PM EST | 90.00 | 16.30 | 13.55 | 14.85 | 0.00 | - | 160 | 49 | 91.80% |
| ON231215P00095000 | 2023-11-30 2:52PM EST | 95.00 | 23.30 | 18.65 | 19.05 | 0.00 | - | 23 | 14 | 100.39% |
| ON231215P00096000 | 2023-12-06 9:46AM EST | 96.00 | 22.30 | 19.70 | 21.75 | 0.00 | - | 1 | 0 | 147.85% |
| ON231215P00100000 | 2023-10-30 1:43PM EST | 100.00 | 33.45 | 28.20 | 28.55 | 0.00 | - | 5 | 0 | 295.26% |
| ON231215P00105000 | 2023-11-08 3:06PM EST | 105.00 | 38.93 | 28.65 | 29.10 | 0.00 | - | 1 | 0 | 95.31% |
| ON231215P00110000 | 2023-10-23 2:58PM EST | 110.00 | 26.55 | 40.85 | 41.70 | 0.00 | - | 1 | 0 | 428.81% |
| ON231215P00115000 | 2023-10-24 2:54PM EST | 115.00 | 30.00 | 45.95 | 47.25 | 0.00 | - | - | 0 | 460.99% |
| ON231215P00125000 | 2023-09-13 11:23AM EST | 125.00 | 27.00 | 35.65 | 36.20 | 0.00 | - | - | 0 | 0.00% |
| ON231215P00130000 | 2023-08-03 2:50PM EST | 130.00 | 28.65 | 30.45 | 30.95 | 0.00 | - | - | 0 | 0.00% |
| ON231215P00150000 | 2023-10-23 2:47PM EST | 150.00 | 66.20 | 80.40 | 81.70 | 0.00 | - | - | 0 | 571.19% |
| ON231215P00160000 | 2023-11-16 3:55PM EST | 160.00 | 90.60 | 83.70 | 84.05 | 0.00 | - | - | 0 | 199.22% |
© 2023 Yahoo. All rights reserved.