Canada markets open in 3 hours 11 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.24-2.35 (-3.07%)
At close: 04:00PM EDT
74.44 +0.20 (+0.27%)
Pre-Market: 06:16AM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON241018C000500002024-07-03 10:31AM EDT50.0025.000.000.000.00-200.00%
ON241018C000550002024-07-11 11:18AM EDT55.0022.720.000.000.00-500.00%
ON241018C000600002024-07-01 3:19PM EDT60.0012.200.000.000.00-100.00%
ON241018C000650002024-07-10 11:36AM EDT65.0013.600.000.000.00-200.00%
ON241018C000700002024-07-11 3:19PM EDT70.009.950.000.000.00-5500.00%
ON241018C000750002024-07-11 3:53PM EDT75.007.000.000.000.00-1000.78%
ON241018C000800002024-07-11 3:36PM EDT80.005.000.000.000.00-2503.13%
ON241018C000850002024-07-11 12:00PM EDT85.003.300.000.000.00-1606.25%
ON241018C000900002024-07-11 10:39AM EDT90.002.600.000.000.00-906.25%
ON241018C000950002024-07-10 11:43AM EDT95.001.700.000.000.00-7012.50%
ON241018C001000002024-07-08 3:52PM EDT100.001.000.000.000.00-2012.50%
ON241018C001050002024-07-10 10:04AM EDT105.000.750.000.000.00-2012.50%
ON241018C001100002024-07-11 12:33PM EDT110.000.440.000.000.00-2012.50%
ON241018C001150002024-05-28 1:33PM EDT115.000.540.060.470.00-14750.24%
ON241018C001200002024-07-11 2:14PM EDT120.000.640.000.000.00-4025.00%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON241018P000350002024-04-23 2:31PM EDT35.000.480.000.000.00-1025.00%
ON241018P000400002024-05-21 11:29AM EDT40.000.170.060.450.00-52065.53%
ON241018P000450002024-07-02 9:43AM EDT45.000.270.000.000.00-3025.00%
ON241018P000500002024-07-11 12:10PM EDT50.000.300.000.000.00-1012.50%
ON241018P000550002024-07-10 9:51AM EDT55.000.570.000.000.00-4012.50%
ON241018P000600002024-07-11 12:13PM EDT60.001.220.000.000.00-4012.50%
ON241018P000650002024-07-11 10:39AM EDT65.002.000.000.000.00-506.25%
ON241018P000700002024-07-11 3:48PM EDT70.003.850.000.000.00-3703.13%
ON241018P000750002024-07-11 10:04AM EDT75.005.550.000.000.00-100.00%
ON241018P000800002024-07-09 10:09AM EDT80.009.750.000.000.00-1600.00%
ON241018P000850002024-07-05 11:53AM EDT85.0013.520.000.000.00-100.00%
ON241018P000900002024-06-07 10:18AM EDT90.0019.5017.5518.050.00-24345.69%
ON241018P000950002024-06-11 1:02PM EDT95.0022.0020.2022.000.00-1442.58%