ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609C00045000 | 2023-06-02 9:31AM EDT | 45.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00055000 | 2023-06-07 3:54PM EDT | 55.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00060000 | 2023-05-16 2:54PM EDT | 60.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00062000 | 2023-05-31 12:47PM EDT | 62.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00063000 | 2023-05-19 11:55AM EDT | 63.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00064000 | 2023-05-31 9:56AM EDT | 64.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON230609C00065000 | 2023-06-02 11:21AM EDT | 65.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230609C00066000 | 2023-06-06 9:48AM EDT | 66.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00068000 | 2023-05-24 9:36AM EDT | 68.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00069000 | 2023-06-06 9:31AM EDT | 69.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230609C00070000 | 2023-06-05 3:45PM EDT | 70.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ON230609C00071000 | 2023-06-06 9:31AM EDT | 71.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00072000 | 2023-06-06 2:40PM EDT | 72.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230609C00073000 | 2023-06-01 10:33AM EDT | 73.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00074000 | 2023-06-07 12:45PM EDT | 74.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230609C00075000 | 2023-06-06 2:41PM EDT | 75.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230609C00076000 | 2023-06-08 3:14PM EDT | 76.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230609C00077000 | 2023-06-02 9:58AM EDT | 77.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ON230609C00078000 | 2023-06-07 1:21PM EDT | 78.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00079000 | 2023-06-07 10:32AM EDT | 79.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00080000 | 2023-06-08 9:30AM EDT | 80.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609C00081000 | 2023-06-08 11:46AM EDT | 81.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230609C00082000 | 2023-06-08 12:08PM EDT | 82.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ON230609C00083000 | 2023-06-08 2:29PM EDT | 83.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON230609C00084000 | 2023-06-08 2:50PM EDT | 84.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ON230609C00085000 | 2023-06-08 3:42PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON230609C00086000 | 2023-06-08 12:33PM EDT | 86.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230609C00087000 | 2023-06-08 3:56PM EDT | 87.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ON230609C00088000 | 2023-06-08 3:58PM EDT | 88.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ON230609C00089000 | 2023-06-08 3:52PM EDT | 89.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ON230609C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.20% |
| ON230609C00091000 | 2023-06-08 3:57PM EDT | 91.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| ON230609C00092000 | 2023-06-08 3:59PM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| ON230609C00093000 | 2023-06-08 3:58PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ON230609C00094000 | 2023-06-08 3:31PM EDT | 94.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ON230609C00095000 | 2023-06-08 3:52PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| ON230609C00096000 | 2023-06-08 10:32AM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON230609C00097000 | 2023-06-07 12:08PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| ON230609C00098000 | 2023-06-08 1:47PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609C00099000 | 2023-06-08 1:47PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609C00100000 | 2023-06-08 9:41AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609C00101000 | 2023-06-02 2:42PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609C00103000 | 2023-06-02 9:47AM EDT | 103.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609C00105000 | 2023-06-07 1:27PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230609C00110000 | 2023-06-07 11:28AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230609P00055000 | 2023-05-30 10:02AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00060000 | 2023-06-01 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00061000 | 2023-05-18 3:44PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230609P00062000 | 2023-06-06 9:38AM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00063000 | 2023-06-01 11:14AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON230609P00064000 | 2023-06-07 2:53PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00065000 | 2023-05-31 12:09PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230609P00066000 | 2023-06-01 12:11PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON230609P00067000 | 2023-06-07 2:53PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00068000 | 2023-06-01 12:11PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ON230609P00069000 | 2023-05-26 10:01AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON230609P00070000 | 2023-06-05 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ON230609P00071000 | 2023-05-30 10:20AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00072000 | 2023-06-02 11:57AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ON230609P00073000 | 2023-06-05 9:43AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ON230609P00074000 | 2023-06-02 11:57AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ON230609P00075000 | 2023-06-07 3:41PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ON230609P00076000 | 2023-06-06 9:40AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00077000 | 2023-06-08 12:48PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00078000 | 2023-06-08 12:50PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 50.00% |
| ON230609P00079000 | 2023-06-08 10:25AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| ON230609P00080000 | 2023-06-08 10:03AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00081000 | 2023-06-08 9:50AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON230609P00082000 | 2023-06-08 10:44AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ON230609P00083000 | 2023-06-08 1:40PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ON230609P00084000 | 2023-06-08 2:32PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ON230609P00085000 | 2023-06-08 3:38PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ON230609P00086000 | 2023-06-08 1:53PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ON230609P00087000 | 2023-06-08 2:58PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| ON230609P00088000 | 2023-06-08 3:57PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| ON230609P00089000 | 2023-06-08 2:35PM EDT | 89.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ON230609P00090000 | 2023-06-08 3:59PM EDT | 90.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| ON230609P00091000 | 2023-06-08 3:40PM EDT | 91.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ON230609P00092000 | 2023-06-07 12:57PM EDT | 92.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| ON230609P00093000 | 2023-06-07 1:06PM EDT | 93.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON230609P00095000 | 2023-06-08 11:27AM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609P00096000 | 2023-06-08 12:02PM EDT | 96.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609P00097000 | 2023-06-07 10:09AM EDT | 97.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ON230609P00100000 | 2023-06-07 10:32AM EDT | 100.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON230609P00102000 | 2023-06-07 3:55PM EDT | 102.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON230609P00105000 | 2023-06-07 12:00PM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON230609P00110000 | 2023-06-05 10:21AM EDT | 110.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.