ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.27+0.52 (+1.81%)
At close: 4:00PM EST
29.27 0.00 (0.00%)
After hours: 4:27PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON201204C00027500 | 2020-11-23 11:17AM EST | 27.50 | 1.00 | 1.55 | 2.05 | 0.00 | - | - | 7 | 87.89% |
| ON201204C00028000 | 2020-11-30 1:55PM EST | 28.00 | 1.00 | 1.25 | 1.60 | 0.00 | - | 1 | 27 | 56.25% |
| ON201204C00028500 | 2020-12-01 10:16AM EST | 28.50 | 1.00 | 0.75 | 1.10 | +0.35 | +53.85% | 1 | 101 | 61.52% |
| ON201204C00029000 | 2020-12-01 2:59PM EST | 29.00 | 0.70 | 0.55 | 0.80 | +0.30 | +75.00% | 14 | 73 | 50.20% |
| ON201204C00029500 | 2020-12-01 2:55PM EST | 29.50 | 0.40 | 0.35 | 0.45 | +0.04 | +11.11% | 4 | 9 | 52.54% |
| ON201204C00030000 | 2020-12-01 3:38PM EST | 30.00 | 0.19 | 0.15 | 0.30 | +0.03 | +18.75% | 40 | 188 | 55.47% |
| ON201204C00030500 | 2020-12-01 11:34AM EST | 30.50 | 0.25 | - | - | +0.25 | - | - | - | 0.00% |
| ON201204C00031000 | 2020-11-30 12:44PM EST | 31.00 | 0.10 | - | - | +0.10 | - | - | - | 0.00% |
| ON201204C00032000 | 2020-11-19 1:23PM EST | 32.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 50 | 115.23% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON201204P00026000 | 2020-11-23 11:18AM EST | 26.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 12 | 117.97% |
| ON201204P00027000 | 2020-11-23 11:51AM EST | 27.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 16 | 77.73% |
| ON201204P00027500 | 2020-11-30 10:12AM EST | 27.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 50.00% |
| ON201204P00028000 | 2020-11-30 11:33AM EST | 28.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 2 | 65 | 51.95% |
| ON201204P00028500 | 2020-11-30 3:57PM EST | 28.50 | 0.45 | 0.15 | 0.20 | 0.00 | - | 13 | 97 | 47.07% |
| ON201204P00029000 | 2020-12-01 10:56AM EST | 29.00 | 0.32 | 0.30 | 0.40 | -0.38 | -54.29% | 4 | 23 | 49.81% |
| ON201204P00029500 | 2020-12-01 11:47AM EST | 29.50 | 0.50 | - | - | +0.50 | - | - | - | 0.00% |
| ON201204P00030000 | 2020-12-01 10:46AM EST | 30.00 | 0.85 | - | - | +0.85 | - | - | - | 0.00% |
© 2020 Verizon Media. All rights reserved.
