ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON200221C00016000 | 2020-01-16 2:41PM EST | 16.00 | 9.00 | 8.80 | 10.00 | 0.00 | - | 1 | 1 | 120.70% |
| ON200221C00020000 | 2020-01-13 12:15PM EST | 20.00 | 5.00 | 5.00 | 6.10 | 0.00 | - | 4 | 33 | 80.96% |
| ON200221C00021000 | 2020-01-15 3:49PM EST | 21.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 5 | 36 | 55.18% |
| ON200221C00022000 | 2020-01-17 3:35PM EST | 22.00 | 3.26 | 3.20 | 3.40 | +0.08 | +2.52% | 15 | 75 | 49.90% |
| ON200221C00023000 | 2020-01-17 1:01PM EST | 23.00 | 2.53 | 2.40 | 2.60 | +0.03 | +1.20% | 1 | 158 | 47.07% |
| ON200221C00024000 | 2020-01-17 1:18PM EST | 24.00 | 1.83 | 1.70 | 1.85 | +0.03 | +1.67% | 2,453 | 409 | 43.26% |
| ON200221C00025000 | 2020-01-17 3:59PM EST | 25.00 | 1.23 | 1.20 | 1.30 | -0.02 | -1.60% | 491 | 2,945 | 42.73% |
| ON200221C00026000 | 2020-01-17 3:59PM EST | 26.00 | 0.81 | 0.80 | 0.85 | -0.01 | -1.22% | 712 | 6,144 | 41.50% |
| ON200221C00027000 | 2020-01-17 3:57PM EST | 27.00 | 0.53 | 0.50 | 0.55 | -0.01 | -1.85% | 6,161 | 926 | 41.60% |
| ON200221C00028000 | 2020-01-17 3:48PM EST | 28.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 31 | 1,621 | 41.99% |
| ON200221C00029000 | 2020-01-15 1:47PM EST | 29.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 45 | 68 | 44.24% |
| ON200221C00030000 | 2020-01-15 11:14AM EST | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 179 | 337 | 44.14% |
| ON200221C00031000 | 2020-01-16 9:47AM EST | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 49.81% |
| ON200221C00032000 | 2020-01-16 9:50AM EST | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 50.39% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON200221P00016000 | 2020-01-06 10:15AM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 68.75% |
| ON200221P00020000 | 2020-01-14 10:49AM EST | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 210 | 54.10% |
| ON200221P00021000 | 2020-01-17 2:48PM EST | 21.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 6 | 417 | 44.73% |
| ON200221P00022000 | 2020-01-17 3:38PM EST | 22.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 53 | 601 | 44.73% |
| ON200221P00023000 | 2020-01-17 3:54PM EST | 23.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 65 | 555 | 45.07% |
| ON200221P00024000 | 2020-01-17 2:48PM EST | 24.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 12 | 313 | 41.50% |
| ON200221P00025000 | 2020-01-17 3:13PM EST | 25.00 | 1.21 | 1.15 | 1.20 | +0.01 | +0.83% | 131 | 844 | 39.45% |
| ON200221P00026000 | 2020-01-17 2:05PM EST | 26.00 | 1.75 | 1.75 | 1.80 | -0.05 | -2.78% | 160 | 93 | 39.84% |
| ON200221P00027000 | 2020-01-15 10:03AM EST | 27.00 | 2.35 | 2.35 | 2.55 | 0.00 | - | 1 | 69 | 41.60% |
| ON200221P00028000 | 2020-01-17 12:53PM EST | 28.00 | 3.23 | 3.10 | 3.40 | -0.07 | -2.12% | 1 | 14 | 44.24% |