Canada markets close in 2 hours 30 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.67+1.21 (+1.60%)
As of 01:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240802C000500002024-07-08 10:16AM EDT50.0024.3026.4527.100.00--4101.17%
ON240802C000650002024-06-28 3:33PM EDT65.005.6712.2512.650.00-1373.34%
ON240802C000660002024-07-11 11:54AM EDT66.009.7211.4011.700.00--171.39%
ON240802C000670002024-07-12 3:33PM EDT67.0011.3510.2010.800.00-1165.09%
ON240802C000680002024-07-12 2:05PM EDT68.0011.159.7510.300.00-5772.90%
ON240802C000690002024-07-09 11:04AM EDT69.006.538.959.200.00-11068.56%
ON240802C000700002024-07-15 10:19AM EDT70.008.608.208.650.00-2670.17%
ON240802C000710002024-07-18 9:39AM EDT71.007.237.507.70+4.34+150.17%1367.63%
ON240802C000720002024-07-12 3:52PM EDT72.006.736.857.000.00-11667.43%
ON240802C000730002024-07-17 10:56AM EDT73.006.906.156.350.00-12766.60%
ON240802C000740002024-07-17 9:45AM EDT74.005.905.605.750.00-118766.89%
ON240802C000750002024-07-18 11:48AM EDT75.004.704.955.10-0.50-9.62%330765.36%
ON240802C000760002024-07-17 3:54PM EDT76.004.354.504.650.00-15166.41%
ON240802C000770002024-07-18 12:41PM EDT77.004.034.004.20+0.17+4.40%530866.48%
ON240802C000780002024-07-18 10:37AM EDT78.003.403.553.700.00-1024365.97%
ON240802C000790002024-07-18 10:36AM EDT79.003.243.153.30+0.14+4.52%82866.04%
ON240802C000800002024-07-18 1:11PM EDT80.002.802.802.93+0.41+17.15%59416566.21%
ON240802C000810002024-07-17 10:34AM EDT81.002.772.412.560.00-218865.48%
ON240802C000820002024-07-17 3:33PM EDT82.002.072.112.26-0.18-8.00%18065.55%
ON240802C000830002024-07-16 3:59PM EDT83.002.451.831.960.00-10513165.26%
ON240802C000840002024-07-18 12:13PM EDT84.001.521.591.74+0.17+12.59%4412365.53%
ON240802C000850002024-07-17 12:39PM EDT85.001.551.371.500.00-118665.28%
ON240802C000860002024-07-18 10:36AM EDT86.001.211.171.42-0.07-5.47%22766.41%
ON240802C000870002024-07-17 11:16AM EDT87.001.201.001.140.00-2765.28%
ON240802C000880002024-07-15 9:42AM EDT88.000.900.881.010.00-4665.92%
ON240802C000900002024-07-18 9:30AM EDT90.000.590.650.73-0.14-19.18%41165.77%
ON240802C000950002024-07-18 10:04AM EDT95.000.350.290.35+0.04+12.90%11166.60%
PutsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240802P000500002024-07-01 12:18PM EDT50.000.100.000.250.00-12103.91%
ON240802P000550002024-07-09 11:56AM EDT55.000.090.010.750.00-1102103.42%
ON240802P000570002024-07-02 10:31AM EDT57.000.280.010.750.00--1094.34%
ON240802P000580002024-07-15 11:12AM EDT58.000.120.050.640.00-88,02087.89%
ON240802P000590002024-07-12 12:09PM EDT59.000.150.070.750.00-84386.91%
ON240802P000600002024-07-18 10:43AM EDT60.000.250.170.26+0.08+47.06%914871.48%
ON240802P000610002024-07-10 3:29PM EDT61.000.250.220.310.00-866,48770.61%
ON240802P000620002024-07-17 10:02AM EDT62.000.240.280.370.00-104769.63%
ON240802P000630002024-07-17 1:54PM EDT63.000.490.350.43+0.10+25.64%555068.46%
ON240802P000640002024-07-17 10:34AM EDT64.000.390.330.520.00-213965.63%
ON240802P000650002024-07-18 10:01AM EDT65.000.430.550.63-0.01-2.27%129267.29%
ON240802P000660002024-07-17 9:57AM EDT66.000.520.670.760.00-11966.60%
ON240802P000670002024-07-18 12:24PM EDT67.001.000.660.92+0.19+23.46%12964.01%
ON240802P000680002024-07-16 12:10PM EDT68.000.840.881.11+0.06+7.69%12264.40%
ON240802P000690002024-07-17 1:20PM EDT69.001.061.071.330.00-509964.06%
ON240802P000700002024-07-18 11:47AM EDT70.001.631.421.57+0.28+20.74%26164.89%
ON240802P000710002024-07-15 2:18PM EDT71.001.701.671.840.00-82864.31%
ON240802P000720002024-07-18 12:56PM EDT72.002.132.032.15+0.23+12.11%36464.48%
ON240802P000730002024-07-18 11:25AM EDT73.002.562.312.52+0.33+14.80%42063.79%
ON240802P000740002024-07-16 12:48PM EDT74.002.172.732.930.00-18764.01%
ON240802P000750002024-07-17 3:40PM EDT75.003.103.153.350.00-321563.67%
ON240802P000760002024-07-17 3:56PM EDT76.004.003.653.800.00-113663.57%
ON240802P000770002024-07-17 12:19PM EDT77.003.984.254.350.00-54257964.45%
ON240802P000780002024-07-18 10:38AM EDT78.004.804.704.85+1.13+30.79%117263.14%
ON240802P000800002024-06-25 10:03AM EDT80.0012.115.906.100.00--1063.06%
ON240802P000810002024-07-16 3:51PM EDT81.005.476.757.000.00---66.50%
ON240802P000850002024-07-01 12:13PM EDT85.0016.408.959.750.00-1056.74%