Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.46+0.39 (+0.70%)
At close: 04:00PM EDT
56.80 +0.34 (+0.60%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220527C000500002022-05-17 3:31PM EDT50.007.086.407.700.00-41090.63%
ON220527C000510002022-05-18 12:07PM EDT51.006.335.706.100.00-12172.66%
ON220527C000520002022-05-20 3:37PM EDT52.004.274.805.20-1.13-20.93%12768.16%
ON220527C000530002022-05-20 2:49PM EDT53.002.704.104.40-1.90-41.30%8213968.75%
ON220527C000540002022-05-20 3:20PM EDT54.002.183.303.60-2.22-50.45%122364.99%
ON220527C000550002022-05-20 3:54PM EDT55.002.502.603.00-0.25-9.09%346764.50%
ON220527C000560002022-05-20 3:29PM EDT56.001.552.052.25-0.77-33.19%1410361.52%
ON220527C000570002022-05-20 3:56PM EDT57.001.561.501.75+0.01+0.65%14714760.06%
ON220527C000580002022-05-20 3:59PM EDT58.001.171.151.30+0.02+1.74%21924860.01%
ON220527C000590002022-05-20 3:58PM EDT59.000.800.750.95-0.15-15.79%2004058.01%
ON220527C000600002022-05-20 3:55PM EDT60.000.500.500.65-0.15-23.08%7720256.74%
ON220527C000610002022-05-20 10:26AM EDT61.000.420.300.45-0.05-10.64%117555.66%
ON220527C000620002022-05-19 12:02PM EDT62.000.370.200.300.00-19755.76%
ON220527C000630002022-05-20 3:49PM EDT63.000.150.100.20-0.10-40.00%7733854.69%
ON220527C000640002022-05-18 11:06AM EDT64.000.350.050.200.00-26858.20%
ON220527C000650002022-05-19 3:02PM EDT65.000.100.050.250.00-37166.21%
ON220527C000660002022-05-20 3:50PM EDT66.000.050.050.10-0.04-44.44%254662.50%
ON220527C000700002022-05-10 3:02PM EDT70.000.050.000.400.00-1897.46%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220527P000350002022-05-16 12:13AM EDT35.000.10-0.050.00--1158.59%
ON220527P000400002022-05-02 10:45AM EDT40.000.300.000.750.00-19172.27%
ON220527P000450002022-05-20 3:50PM EDT45.000.050.000.10-0.15-75.00%2512182.42%
ON220527P000460002022-05-19 9:30AM EDT46.000.100.050.20-0.10-50.00%1388.87%
ON220527P000470002022-05-20 2:19PM EDT47.000.220.050.25+0.04+22.22%21684.38%
ON220527P000480002022-05-20 2:12PM EDT48.000.280.100.25+0.14+100.00%44379.30%
ON220527P000490002022-05-18 10:30AM EDT49.000.190.150.250.00-13573.63%
ON220527P000500002022-05-20 2:52PM EDT50.000.560.200.30+0.05+9.80%609569.34%
ON220527P000510002022-05-20 2:03PM EDT51.000.430.300.45-0.22-33.85%911068.85%
ON220527P000520002022-05-20 3:36PM EDT52.000.750.500.60+0.25+50.00%896168.65%
ON220527P000530002022-05-20 3:24PM EDT53.000.760.650.80-0.29-27.62%216766.02%
ON220527P000540002022-05-20 3:16PM EDT54.001.700.851.10+0.15+9.68%667564.45%
ON220527P000550002022-05-20 3:50PM EDT55.001.501.201.45+0.20+15.38%5119163.97%
ON220527P000560002022-05-20 3:38PM EDT56.002.091.551.90+0.19+10.00%455362.70%
ON220527P000570002022-05-20 3:35PM EDT57.002.272.052.35-0.28-10.98%4121561.23%
ON220527P000580002022-05-20 3:32PM EDT58.003.602.602.95+0.37+11.46%153660.35%
ON220527P000590002022-05-18 2:43PM EDT59.004.053.203.600.00-32258.40%
ON220527P000600002022-05-20 3:12PM EDT60.006.013.904.40+1.97+48.76%83058.20%
ON220527P000610002022-05-11 11:37AM EDT61.003.604.605.300.00-5757.42%
ON220527P000620002022-05-20 3:41PM EDT62.006.405.606.00-1.48-18.78%6456.45%
ON220527P000630002022-04-27 11:08AM EDT63.005.666.407.10-6.50-53.45%12259.57%
ON220527P000640002022-05-17 10:48AM EDT64.007.507.408.000.00-132861.52%
ON220527P000650002022-05-20 3:59PM EDT65.008.627.609.20-0.08-0.92%21599.22%
ON220527P000660002022-05-19 11:45AM EDT66.009.159.2010.300.00-1177.34%