Canada markets open in 9 hours 8 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.31-1.65 (-2.54%)
At close: 04:00PM EDT
63.70 +0.39 (+0.62%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220930C000550002022-09-23 10:06AM EDT55.007.508.108.70-5.25-41.18%11070.70%
ON220930C000560002022-09-23 9:38AM EDT56.007.307.107.90+7.30-6074.80%
ON220930C000570002022-09-23 9:58AM EDT57.005.606.507.00-8.30-59.71%5184.57%
ON220930C000580002022-09-23 3:50PM EDT58.005.505.306.00+5.50-4068.65%
ON220930C000590002022-09-23 9:51AM EDT59.004.204.705.30-6.25-59.81%36577.34%
ON220930C000600002022-09-23 3:50PM EDT60.004.004.104.40-4.79-54.49%12976.86%
ON220930C000610002022-09-23 3:50PM EDT61.003.303.403.80-4.75-59.01%9077.93%
ON220930C000620002022-09-23 3:50PM EDT62.002.652.803.00-1.75-39.77%66674.61%
ON220930C000630002022-09-23 3:57PM EDT63.002.202.202.40-1.30-37.14%99772.66%
ON220930C000640002022-09-23 3:37PM EDT64.001.681.701.90-1.12-40.00%361071.58%
ON220930C000650002022-09-23 3:57PM EDT65.001.351.251.45-0.60-30.77%1525869.73%
ON220930C000660002022-09-23 3:59PM EDT66.001.100.951.10-0.90-45.00%704169.63%
ON220930C000670002022-09-23 2:27PM EDT67.000.610.650.80-0.74-54.81%712067.97%
ON220930C000680002022-09-23 3:51PM EDT68.000.520.450.60-0.73-58.40%368567.97%
ON220930C000690002022-09-23 3:52PM EDT69.000.370.300.45-0.30-44.78%87768.07%
ON220930C000700002022-09-23 3:50PM EDT70.000.270.200.35-0.33-55.00%8421268.95%
ON220930C000710002022-09-23 3:52PM EDT71.000.170.100.25-0.26-60.47%4414567.58%
ON220930C000720002022-09-23 3:44PM EDT72.000.150.100.20-0.10-40.00%1750771.29%
ON220930C000730002022-09-23 3:01PM EDT73.000.150.000.20-0.10-40.00%1710171.09%
ON220930C000740002022-09-23 3:12PM EDT74.000.300.000.30+0.04+15.38%215382.81%
ON220930C000750002022-09-23 10:23AM EDT75.000.100.000.15-0.01-9.09%1216777.34%
ON220930C000760002022-09-23 10:09AM EDT76.000.170.000.20-0.04-19.05%124386.72%
ON220930C000770002022-09-23 3:08PM EDT77.000.200.000.20+0.08+66.67%2013991.60%
ON220930C000780002022-09-22 1:51PM EDT78.000.150.000.750.00-1174126.66%
ON220930C000790002022-09-22 3:26PM EDT79.000.070.000.100.00-4690.63%
ON220930C000800002022-09-22 10:43AM EDT80.000.050.000.750.00-191137.79%
ON220930C000810002022-09-22 3:26PM EDT81.000.040.000.750.00-548143.16%
ON220930C000820002022-09-19 10:05AM EDT82.000.150.000.750.00-1416148.44%
ON220930C000830002022-09-21 11:03AM EDT83.000.100.000.750.00-773816153.52%
ON220930C000840002022-09-22 11:49AM EDT84.000.050.000.050.00-420101.56%
ON220930C000850002022-09-09 9:48AM EDT85.000.450.000.750.00-232163.48%
ON220930C000860002022-09-01 12:33PM EDT86.000.200.000.750.00-18168.36%
ON220930C000870002022-08-29 11:51AM EDT87.000.510.000.750.00-65173.24%
ON220930C000880002022-08-26 3:22PM EDT88.000.700.000.750.00-12177.73%
ON220930C000890002022-09-15 9:59AM EDT89.000.100.000.750.00-659182.42%
ON220930C000900002022-09-23 3:23PM EDT90.000.010.000.05-0.04-80.00%25322122.66%
ON220930C000950002022-09-22 2:20PM EDT95.000.010.000.150.00-1098159.38%
ON220930C001000002022-09-19 11:34AM EDT100.000.050.000.750.00-1119228.13%
ON220930C001050002022-09-19 11:10AM EDT105.000.050.000.750.00-69246.48%
ON220930C001100002022-09-21 2:41PM EDT110.000.050.000.050.00-153181.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220930P000350002022-09-19 10:52AM EDT35.000.050.000.20+0.05--25246.88%
ON220930P000400002022-09-22 2:41PM EDT40.000.060.000.050.00-201,310162.50%
ON220930P000450002022-09-23 11:19AM EDT45.000.050.000.050.00-41125.00%
ON220930P000500002022-09-22 12:34PM EDT50.000.050.050.350.00-26126.95%
ON220930P000540002022-09-23 9:30AM EDT54.000.150.100.30+0.05+50.00%12392.58%
ON220930P000550002022-09-23 2:16PM EDT55.000.250.200.30+0.10+66.67%21788.87%
ON220930P000560002022-09-23 3:51PM EDT56.000.310.300.35+0.01+3.33%222086.13%
ON220930P000570002022-09-23 1:56PM EDT57.000.500.350.50+0.40+400.00%12483.59%
ON220930P000580002022-09-23 3:47PM EDT58.000.550.500.65+0.15+37.50%6479582.23%
ON220930P000590002022-09-23 3:04PM EDT59.000.900.650.80+0.45+100.00%114579.00%
ON220930P000600002022-09-23 3:14PM EDT60.001.100.901.05+0.55+100.00%1910778.32%
ON220930P000610002022-09-23 3:42PM EDT61.001.251.151.35+0.22+21.36%517876.37%
ON220930P000620002022-09-23 3:49PM EDT62.001.651.501.65+0.60+57.14%1157674.12%
ON220930P000630002022-09-23 3:54PM EDT63.002.001.952.10+0.80+66.67%718773.83%
ON220930P000640002022-09-23 3:00PM EDT64.003.152.452.75+1.45+85.29%137375.34%
ON220930P000650002022-09-23 3:50PM EDT65.003.202.953.20+1.10+52.38%6717270.90%
ON220930P000660002022-09-23 3:36PM EDT66.004.003.604.00+1.54+62.60%165672.85%
ON220930P000670002022-09-23 3:16PM EDT67.004.844.304.80+1.84+61.33%512773.58%
ON220930P000680002022-09-22 3:27PM EDT68.003.725.105.500.00-187771.97%
ON220930P000690002022-09-23 3:50PM EDT69.006.505.906.60+1.80+38.30%313478.03%
ON220930P000700002022-09-23 10:27AM EDT70.008.486.807.30+3.31+64.02%210474.61%
ON220930P000710002022-09-23 3:21PM EDT71.008.457.708.30+2.70+46.96%110778.32%
ON220930P000720002022-09-23 2:43PM EDT72.009.908.509.50+2.90+41.43%57284.96%
ON220930P000730002022-09-21 3:50PM EDT73.005.109.5010.300.00-31283.20%
ON220930P000740002022-09-21 2:43PM EDT74.004.4010.5011.300.00-2689.06%
ON220930P000750002022-09-22 11:10AM EDT75.009.6011.5012.100.00-11683.01%
ON220930P000760002022-09-23 12:27PM EDT76.0013.9512.4013.50+3.75+36.76%12105.27%
ON220930P000770002022-09-06 9:30AM EDT77.0010.8013.5014.300.00-1010105.86%
ON220930P000780002022-09-21 2:50PM EDT78.007.6014.3015.70+7.60--2121.09%
ON220930P000790002022-09-22 2:53PM EDT79.0014.4015.5016.20+14.40--2110.16%
ON220930P000800002022-09-20 12:40PM EDT80.0011.9016.5017.20+11.90--1115.23%
ON220930P000830002022-09-23 1:58PM EDT83.0020.6019.5020.40+20.60-60141.99%
ON220930P000870002022-08-26 10:09AM EDT87.0012.5023.3024.300.00-10137.89%
ON220930P000880002022-09-20 2:21PM EDT88.0019.5024.4025.80+19.50--1181.25%
ON220930P001100002022-08-25 10:45AM EDT110.0034.7046.3047.400.00-10228.91%