Canada Markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.40-0.49 (-0.61%)
At close: 04:00PM EST
80.74 +0.34 (+0.42%)
After hours: 06:40PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119C000250002022-08-09 11:48AM EST25.0039.4043.9044.400.00-1480.00%
ON240119C000280002022-08-11 9:17AM EST28.0043.0041.1042.00+18.90+78.42%150.00%
ON240119C000300002022-08-10 2:47PM EST30.0039.4039.7040.30+2.90+7.95%2710.00%
ON240119C000330002022-08-02 12:20PM EST33.0037.8037.3038.000.00-2110.00%
ON240119C000350002022-08-11 9:30AM EST35.0037.1235.7036.30+0.62+1.70%2270.00%
ON240119C000380002022-08-04 2:54PM EST38.0034.7033.5034.200.00-11410.00%
ON240119C000400002022-08-11 9:08AM EST40.0033.4032.0032.80+5.22+18.52%11370.00%
ON240119C000430002022-08-10 8:58AM EST43.0027.9029.9030.50+1.70+6.49%25670.00%
ON240119C000450002022-08-11 10:31AM EST45.0028.6428.7029.10+2.80+10.84%167,6550.00%
ON240119C000470002022-08-05 2:02PM EST47.0027.9527.2027.800.00-31080.00%
ON240119C000500002022-08-03 11:19AM EST50.0025.9525.4025.900.00-13920.00%
ON240119C000550002022-08-11 9:03AM EST55.0023.3222.4022.80+3.63+18.44%24550.00%
ON240119C000600002022-08-11 11:02AM EST60.0019.4819.5020.00+2.68+15.95%48,3620.00%
ON240119C000650002022-08-10 2:59PM EST65.0016.8017.1017.50+1.88+12.60%575426.21%
ON240119C000700002022-08-11 9:51AM EST70.0015.7014.9015.30+3.08+24.41%91,19731.49%
ON240119C000750002022-08-10 8:34AM EST75.0011.5013.0013.50+0.80+7.48%168535.13%
ON240119C000800002022-08-11 11:16AM EST80.0010.9811.2011.50+1.61+17.18%619736.35%
ON240119C000850002022-08-08 12:58PM EST85.009.939.6010.100.00-29938.29%
ON240119C000900002022-08-09 2:01PM EST90.006.978.308.700.00-116439.25%
ON240119C000950002022-08-09 2:11PM EST95.006.107.107.600.00-104240.38%
ON240119C001000002022-08-11 10:38AM EST100.006.266.106.40+0.96+18.11%551940.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119P000250002022-08-01 8:38AM EST25.000.900.551.300.00-27078.91%
ON240119P000280002022-08-01 10:39AM EST28.001.450.851.600.00-11676.83%
ON240119P000300002022-08-09 11:35AM EST30.001.801.451.650.00-18976.83%
ON240119P000330002022-08-09 10:17AM EST33.002.341.852.100.00-21975.20%
ON240119P000350002022-08-08 2:42PM EST35.002.382.202.500.00-14574.76%
ON240119P000380002022-08-09 10:50AM EST38.003.502.853.100.00-81474.04%
ON240119P000400002022-08-04 9:57AM EST40.003.403.203.500.00-105272.90%
ON240119P000430002022-07-19 2:53PM EST43.005.804.004.300.00-346072.56%
ON240119P000450002022-08-05 8:37AM EST45.004.704.504.800.00-212071.79%
ON240119P000470002022-08-02 11:09AM EST47.005.305.105.400.00-83771.46%
ON240119P000500002022-08-09 2:44PM EST50.006.706.006.300.00-1829070.59%
ON240119P000550002022-08-11 11:49AM EST55.008.007.808.10-0.72-8.26%622869.82%
ON240119P000600002022-08-10 1:10PM EST60.0010.209.9010.20+0.31+3.13%435669.40%
ON240119P000650002022-08-08 12:10PM EST65.0012.1012.2012.600.00-711969.07%
ON240119P000700002022-07-20 12:38PM EST70.0018.5014.9015.300.00--2769.24%
ON240119P000750002022-08-02 2:04PM EST75.0018.3017.7018.200.00-1169.19%
ON240119P000800002022-08-02 12:08PM EST80.0020.6020.9021.200.00-2269.34%
ON240119P000850002022-08-02 11:06AM EST85.0024.5124.2024.700.00-1369.89%
ON240119P000900002022-08-11 9:21AM EST90.0027.3027.8028.30-2.05-6.98%78170.56%
ON240119P001000002022-08-01 10:05AM EST100.0037.4035.8036.200.00--272.93%