Canada markets close in 6 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.46-2.28 (-2.90%)
As of 03:54PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240726C000500002024-06-18 9:56AM EDT50.0021.4525.6028.100.00--6161.72%
ON240726C000620002024-06-17 12:20PM EDT62.009.0615.1515.600.00--7116.02%
ON240726C000650002024-07-12 3:26PM EDT65.0012.7611.8512.550.00-12490.43%
ON240726C000660002024-07-12 3:18PM EDT66.0012.0510.9011.450.00-1483.40%
ON240726C000670002024-07-02 2:10PM EDT67.006.799.9510.400.00-3577.39%
ON240726C000680002024-07-02 10:01AM EDT68.005.108.909.450.00-324771.39%
ON240726C000690002024-07-02 2:10PM EDT69.005.158.109.450.00-222583.15%
ON240726C000700002024-07-16 3:05PM EDT70.008.607.207.550.00-23665.23%
ON240726C000710002024-07-16 10:12AM EDT71.006.406.156.700.00-3860.06%
ON240726C000720002024-07-17 9:33AM EDT72.005.505.555.85-0.95-14.73%79960.30%
ON240726C000730002024-07-17 3:28PM EDT73.004.704.855.05-0.25-5.05%1134458.84%
ON240726C000740002024-07-17 3:31PM EDT74.004.194.054.35-0.78-15.69%151,02156.45%
ON240726C000750002024-07-17 3:35PM EDT75.003.603.553.65-1.03-22.25%3529456.25%
ON240726C000760002024-07-17 3:35PM EDT76.002.992.943.05-0.89-22.94%141,11054.88%
ON240726C000770002024-07-17 3:16PM EDT77.002.042.412.52-0.96-32.00%2512553.86%
ON240726C000780002024-07-17 3:21PM EDT78.001.641.922.01-1.11-40.36%4339452.30%
ON240726C000790002024-07-17 10:05AM EDT79.001.731.541.65-0.46-21.00%107552.20%
ON240726C000800002024-07-17 2:39PM EDT80.001.271.081.31-0.58-31.35%3001,37050.20%
ON240726C000810002024-07-17 3:39PM EDT81.001.000.951.04-0.51-28.65%628951.51%
ON240726C000820002024-07-17 2:40PM EDT82.000.720.730.81-0.43-37.39%617051.22%
ON240726C000830002024-07-17 12:49PM EDT83.000.640.560.61-0.21-24.71%2237150.88%
ON240726C000840002024-07-16 2:27PM EDT84.000.600.420.500.00-279951.37%
ON240726C000850002024-07-16 3:14PM EDT85.000.400.320.36-0.07-14.89%26650.98%
ON240726C000860002024-07-17 12:49PM EDT86.000.300.240.27-0.10-25.00%102151.07%
ON240726C000870002024-07-15 9:47AM EDT87.000.270.180.210.00-2451.37%
ON240726C000880002024-07-15 2:46PM EDT88.000.160.130.160.00-128851.56%
ON240726C000900002024-07-17 11:00AM EDT90.000.130.060.11-0.04-23.53%61552.54%
ON240726C000920002024-07-16 12:50PM EDT92.000.090.000.650.00---75.78%
ON240726C000950002024-07-15 11:50AM EDT95.000.040.010.540.00-1282.42%
ON240726C001000002024-07-16 3:03PM EDT100.000.020.010.380.00-2390.82%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240726P000400002024-07-16 1:44PM EDT40.000.020.000.400.00-24205.08%
ON240726P000550002024-06-26 1:00PM EDT55.000.150.000.150.00-1796.48%
ON240726P000560002024-07-17 9:43AM EDT56.000.010.010.05-0.27-96.43%252581.25%
ON240726P000570002024-07-01 3:50PM EDT57.000.180.010.750.00--1118.46%
ON240726P000580002024-07-05 10:56AM EDT58.000.100.010.750.00-2025112.79%
ON240726P000590002024-07-05 12:03PM EDT59.000.210.010.750.00-483107.13%
ON240726P000600002024-07-17 2:24PM EDT60.000.050.010.08+0.01+25.00%315268.75%
ON240726P000610002024-07-09 2:40PM EDT61.000.060.010.20-0.04-40.00%57273.83%
ON240726P000620002024-07-12 11:09AM EDT62.000.080.020.750.00-123290.92%
ON240726P000630002024-07-17 1:54PM EDT63.000.190.040.19+0.07+58.33%1521965.82%
ON240726P000640002024-07-17 11:46AM EDT64.000.130.050.13+0.06+85.71%525458.79%
ON240726P000650002024-07-17 12:44PM EDT65.000.110.050.13-0.23-67.65%114654.30%
ON240726P000660002024-07-16 3:45PM EDT66.000.090.090.160.00-211653.32%
ON240726P000670002024-07-17 1:08PM EDT67.000.140.130.17+0.04+40.00%112250.78%
ON240726P000680002024-07-17 2:50PM EDT68.000.210.180.22+0.08+61.54%115350.49%
ON240726P000690002024-07-17 3:23PM EDT69.000.340.250.29+0.16+88.89%407749.02%
ON240726P000700002024-07-17 2:50PM EDT70.000.380.350.39+0.18+90.00%1210647.95%
ON240726P000710002024-07-17 3:18PM EDT71.000.650.490.53+0.32+96.97%416947.22%
ON240726P000720002024-07-17 2:54PM EDT72.000.720.630.69+0.30+71.43%2818745.95%
ON240726P000730002024-07-17 3:32PM EDT73.000.910.810.94+0.38+71.70%406945.80%
ON240726P000740002024-07-17 1:45PM EDT74.001.071.121.20+0.32+42.67%52317344.58%
ON240726P000750002024-07-17 2:36PM EDT75.001.491.471.53+0.47+46.08%3314043.60%
ON240726P000760002024-07-17 1:29PM EDT76.001.681.881.95+0.19+12.75%551943.12%
ON240726P000770002024-07-17 2:16PM EDT77.002.182.332.41+0.50+29.76%3219841.99%
ON240726P000780002024-07-17 9:31AM EDT78.002.692.862.94+0.48+21.72%414440.72%
ON240726P000790002024-07-17 12:54PM EDT79.003.343.453.60+0.55+19.71%121840.63%
ON240726P000800002024-07-16 3:33PM EDT80.003.153.954.250.00-164238.67%
ON240726P000810002024-07-15 11:30AM EDT81.004.604.805.300.00-2245.51%
ON240726P000850002024-07-16 12:34PM EDT85.007.457.358.100.00---0.00%