Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.39-3.94 (-5.10%)
At close: 04:00PM EDT
73.35 -0.04 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240816C000550002024-07-18 11:35AM EDT55.0021.3216.7520.550.00-1170.02%
ON240816C000600002024-07-16 3:54PM EDT60.0019.1012.9014.450.00-12053.42%
ON240816C000650002024-07-16 9:53AM EDT65.0013.159.7010.550.00-413568.12%
ON240816C000700002024-07-23 10:27AM EDT70.006.546.156.45-3.20-32.85%388460.03%
ON240816C000750002024-07-23 3:47PM EDT75.003.623.603.75-2.01-35.70%511,02658.47%
ON240816C000800002024-07-23 3:57PM EDT80.001.881.872.11-1.65-46.74%1372,24858.11%
ON240816C000850002024-07-23 2:08PM EDT85.000.930.881.00-1.02-52.31%2758856.76%
ON240816C000900002024-07-23 3:19PM EDT90.000.480.400.48-0.31-39.24%534157.03%
ON240816C000950002024-07-23 3:53PM EDT95.000.230.170.24-0.23-50.00%48057.81%
ON240816C001000002024-07-23 3:40PM EDT100.000.140.060.40-0.14-50.00%23968.16%
ON240816C001050002024-07-23 3:40PM EDT105.000.040.010.73-0.12-75.00%13383.69%
ON240816C001100002024-07-23 3:40PM EDT110.000.030.010.75-0.08-72.73%2292.38%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240816P000350002024-06-27 1:30PM EDT35.000.100.000.150.00--2129.69%
ON240816P000450002024-07-19 10:28AM EDT45.000.030.002.150.00-10150.78%
ON240816P000500002024-07-11 1:37PM EDT50.000.090.010.230.00-12477.34%
ON240816P000550002024-07-23 9:50AM EDT55.000.220.080.39+0.15+214.29%632668.56%
ON240816P000600002024-07-23 3:33PM EDT60.000.440.220.48+0.14+46.67%917,41856.15%
ON240816P000650002024-07-23 1:55PM EDT65.001.141.111.22+0.28+32.56%61,06557.35%
ON240816P000700002024-07-23 3:57PM EDT70.002.642.392.86+0.96+57.14%423,65355.96%
ON240816P000750002024-07-23 3:49PM EDT75.005.004.955.10+1.65+49.25%2457955.01%
ON240816P000800002024-07-23 1:08PM EDT80.008.258.158.40+1.45+21.32%740853.13%
ON240816P000850002024-07-16 1:31PM EDT85.008.8012.1512.500.00-102551.90%
ON240816P000950002024-06-11 11:21AM EDT95.0021.8020.6022.600.00--183.55%
ON240816P001000002024-06-11 9:49AM EDT100.0027.4523.5023.950.00-100.00%