ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230602C000600002023-05-24 10:38AM EDT60.0019.2524.2524.650.00-760.00%
ON230602C000610002023-05-30 2:29PM EDT61.0023.2023.1023.650.00-220.00%
ON230602C000620002023-05-26 9:31AM EDT62.0021.4522.1522.600.00-130.00%
ON230602C000640002023-05-23 1:31PM EDT64.0019.0520.0520.650.00--10.00%
ON230602C000650002023-05-26 11:14AM EDT65.0020.3219.0519.750.00-1120.00%
ON230602C000660002023-05-23 12:58PM EDT66.0016.7018.2018.550.00-340.00%
ON230602C000670002023-05-26 11:45AM EDT67.0018.5017.2517.600.00-210.00%
ON230602C000680002023-05-31 3:54PM EDT68.0016.3016.1016.600.00-270.00%
ON230602C000690002023-05-26 11:04AM EDT69.0016.7015.4015.750.00-170.00%
ON230602C000700002023-05-30 3:53PM EDT70.0013.6114.2014.600.00-18150.00%
ON230602C000710002023-05-30 9:32AM EDT71.0017.5013.2513.800.00-2110.00%
ON230602C000720002023-05-25 11:53AM EDT72.009.2512.3512.600.00-140.00%
ON230602C000730002023-06-01 9:36AM EDT73.0011.4511.1011.65+0.20+1.78%250.00%
ON230602C000740002023-05-31 3:54PM EDT74.0010.3010.3010.600.00-1120.00%
ON230602C000750002023-05-31 3:06PM EDT75.008.939.209.500.00-6260.00%
ON230602C000760002023-05-30 12:40PM EDT76.009.038.158.550.00-2110.00%
ON230602C000770002023-05-31 9:36AM EDT77.006.977.157.600.00-2390.00%
ON230602C000780002023-05-31 3:30PM EDT78.006.256.256.600.00-2700.00%
ON230602C000790002023-05-31 3:18PM EDT79.005.055.155.450.00-24410.00%
ON230602C000800002023-06-01 9:30AM EDT80.004.914.554.60+0.26+5.59%21140.00%
ON230602C000810002023-05-31 9:34AM EDT81.003.213.303.600.00-53000.00%
ON230602C000820002023-05-31 2:08PM EDT82.002.482.592.890.00-493790.00%
ON230602C000830002023-05-31 3:54PM EDT83.002.081.902.290.00-19321642.97%
ON230602C000840002023-06-01 9:30AM EDT84.001.671.301.51+0.23+15.97%251539.36%
ON230602C000850002023-05-31 3:57PM EDT85.000.830.891.020.00-31735542.24%
ON230602C000860002023-06-01 9:34AM EDT86.000.660.550.69+0.11+20.00%225445.61%
ON230602C000870002023-06-01 9:38AM EDT87.000.420.370.45+0.08+23.53%4152047.95%
ON230602C000880002023-05-31 3:42PM EDT88.000.330.230.310.00-12938851.47%
ON230602C000890002023-05-31 3:56PM EDT89.000.220.140.200.00-2,6862,53751.17%
ON230602C000900002023-06-01 9:30AM EDT90.000.170.110.16-0.02-10.53%202,92156.25%
ON230602C000910002023-05-31 10:25AM EDT91.000.090.080.130.00-1011060.55%
ON230602C000920002023-05-31 3:16PM EDT92.000.050.050.110.00-389164.26%
ON230602C000930002023-05-31 3:36PM EDT93.000.040.020.340.00-85784.38%
ON230602C000940002023-05-31 1:04PM EDT94.000.030.010.280.00-23187.50%
ON230602C000950002023-06-01 9:33AM EDT95.000.040.010.08+0.01+33.33%1094576.56%
ON230602C000960002023-05-31 9:33AM EDT96.000.040.010.070.00-12180.86%
ON230602C000970002023-05-30 9:40AM EDT97.000.130.010.060.00-3285.16%
ON230602C000980002023-06-01 9:30AM EDT98.000.020.010.050.00-32488.28%
ON230602C001000002023-05-30 1:09PM EDT100.000.020.000.050.00-241996.88%
ON230602C001050002023-05-30 9:47AM EDT105.000.040.000.050.00-23120.31%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230602P000450002023-05-02 10:21AM EDT45.000.040.000.090.00-55357.81%
ON230602P000500002023-05-31 9:30AM EDT50.000.110.000.100.00-22307.81%
ON230602P000550002023-05-05 12:43PM EDT55.000.110.000.070.00-176245.31%
ON230602P000600002023-05-30 1:28PM EDT60.000.010.000.030.00-1143181.25%
ON230602P000620002023-05-25 10:44AM EDT62.000.050.000.030.00-1115165.63%
ON230602P000630002023-05-01 1:45PM EDT63.000.330.000.070.00-33175.00%
ON230602P000640002023-05-22 9:30AM EDT64.000.030.000.030.00-712150.00%
ON230602P000650002023-05-30 3:10PM EDT65.000.010.000.030.00-750143.75%
ON230602P000660002023-04-28 3:54PM EDT66.001.950.000.080.00-212153.91%
ON230602P000670002023-05-12 9:55AM EDT67.000.250.000.030.00-15128.13%
ON230602P000680002023-05-26 12:11PM EDT68.000.030.000.030.00-1119121.88%
ON230602P000690002023-05-26 9:40AM EDT69.000.020.000.030.00-14114.06%
ON230602P000700002023-05-26 12:12PM EDT70.000.030.000.030.00-223107.81%
ON230602P000710002023-05-26 10:27AM EDT71.000.030.000.030.00-336100.00%
ON230602P000720002023-05-26 12:29PM EDT72.000.030.000.030.00-112593.75%
ON230602P000730002023-05-31 11:32AM EDT73.000.020.000.030.00-255985.94%
ON230602P000740002023-05-31 3:01PM EDT74.000.010.000.030.00-14079.69%
ON230602P000750002023-05-31 3:01PM EDT75.000.020.000.030.00-12,04471.88%
ON230602P000760002023-05-31 9:30AM EDT76.000.130.000.020.00-315962.50%
ON230602P000770002023-05-31 12:10PM EDT77.000.060.010.030.00-6323860.94%
ON230602P000780002023-05-31 3:01PM EDT78.000.050.020.060.00-218360.16%
ON230602P000790002023-05-31 12:20PM EDT79.000.130.000.170.00-1733560.94%
ON230602P000800002023-06-01 9:34AM EDT80.000.090.070.13-0.07-43.75%765254.30%
ON230602P000810002023-05-31 3:46PM EDT81.000.260.150.210.00-4518252.93%
ON230602P000820002023-05-31 3:54PM EDT82.000.480.280.400.00-7933953.42%
ON230602P000830002023-06-01 9:38AM EDT83.000.580.500.65-0.36-38.30%421653.22%
ON230602P000840002023-06-01 9:30AM EDT84.000.840.911.08-0.33-28.21%1239356.45%
ON230602P000850002023-05-31 3:58PM EDT85.002.041.421.640.00-9332159.38%
ON230602P000860002023-05-31 3:41PM EDT86.002.352.102.410.00-8412865.72%
ON230602P000870002023-05-31 3:54PM EDT87.003.202.803.150.00-69468.56%
ON230602P000880002023-05-30 2:26PM EDT88.004.353.703.950.00-989974.51%
ON230602P000890002023-05-30 10:04AM EDT89.003.704.454.800.00-81275.59%
ON230602P000900002023-05-31 9:30AM EDT90.007.605.405.750.00-19383.01%
ON230602P000910002023-05-31 10:09AM EDT91.008.006.656.950.00-135106.25%
ON230602P000920002023-05-26 11:55AM EDT92.007.007.558.000.00-66114.65%
ON230602P000930002023-05-30 9:32AM EDT93.005.158.358.950.00-66116.21%
ON230602P000960002023-05-30 3:02PM EDT96.0011.8011.3511.950.00-10141.99%
ON230602P000970002023-05-30 10:30AM EDT97.0012.5012.4012.850.00-20148.24%
ON230602P000980002023-05-31 12:02PM EDT98.0014.5513.2013.700.00-10141.02%
ON230602P001000002023-05-26 11:04AM EDT100.0014.4015.4015.800.00-20169.34%