Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.53-2.90 (-3.84%)
At close: 04:00PM EDT
72.41 -0.12 (-0.17%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON260116C000350002024-07-18 3:59PM EDT35.0042.8540.1544.000.00-212770.45%
ON260116C000400002024-07-11 10:29AM EDT40.0041.2736.0540.000.00-1365.66%
ON260116C000450002024-07-08 1:38PM EDT45.0035.5533.3534.900.00-26861.56%
ON260116C000500002024-07-18 11:54AM EDT50.0032.8029.8530.700.00-118457.50%
ON260116C000550002024-07-05 3:48PM EDT55.0027.6526.7027.950.00-42556.63%
ON260116C000600002024-07-19 12:15PM EDT60.0024.3023.7025.05-1.70-6.54%272055.02%
ON260116C000650002024-07-12 1:29PM EDT65.0024.7720.9521.500.00-16452.22%
ON260116C000700002024-07-18 1:28PM EDT70.0021.6518.5020.000.00-17952.57%
ON260116C000750002024-07-19 1:55PM EDT75.0016.4016.3017.75-3.50-17.59%622851.54%
ON260116C000800002024-07-19 2:12PM EDT80.0014.7614.2516.25-1.94-11.62%211751.29%
ON260116C000850002024-07-08 2:57PM EDT85.0013.6212.5014.000.00-113852.03%
ON260116C000900002024-07-19 12:39PM EDT90.0011.2010.9012.40-1.70-13.18%21,44651.32%
ON260116C000950002024-07-18 12:59PM EDT95.0011.659.5510.950.00-14550.63%
ON260116C001000002024-07-19 10:57AM EDT100.008.888.309.80-1.80-16.85%143550.42%
ON260116C001050002024-07-19 3:27PM EDT105.007.507.257.80-1.42-15.92%150147.33%
ON260116C001100002024-07-15 9:57AM EDT110.008.106.307.850.00-433,11450.04%
ON260116C001150002024-07-12 1:37PM EDT115.007.355.407.000.00-53949.77%
ON260116C001200002024-07-17 12:26PM EDT120.006.405.005.300.00-212046.40%
ON260116C001250002024-07-19 3:21PM EDT125.004.844.204.70-1.16-19.33%111046.28%
ON260116C001300002024-07-12 1:24PM EDT130.004.903.854.150.00-262246.11%
ON260116C001350002024-03-20 3:58PM EDT135.005.352.322.570.00-31641.28%
ON260116C001400002024-06-25 10:32AM EDT140.002.392.974.250.00-11949.83%
ON260116C001450002024-07-18 9:45AM EDT145.003.302.624.000.00-87050.40%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON260116P000350002024-07-09 9:55AM EDT35.001.161.222.060.00-31,03553.03%
ON260116P000400002024-07-17 10:25AM EDT40.001.701.902.400.00-111147.40%
ON260116P000450002024-07-10 1:38PM EDT45.002.572.823.150.00-19744.36%
ON260116P000500002024-07-18 3:40PM EDT50.003.834.004.350.00-488042.90%
ON260116P000550002024-07-19 10:26AM EDT55.005.505.455.85+0.85+18.28%718241.71%
ON260116P000600002024-07-18 1:01PM EDT60.006.657.207.650.00-117440.67%
ON260116P000650002024-07-17 9:56AM EDT65.008.079.209.700.00-1656639.58%
ON260116P000700002024-07-19 10:42AM EDT70.0011.9011.5512.00+1.20+11.21%21,35138.44%
ON260116P000750002024-07-19 10:57AM EDT75.0014.1814.1015.20+2.04+16.80%11,81239.13%
ON260116P000800002024-05-21 10:42AM EDT80.0017.0017.0019.750.00-11,28542.86%
ON260116P000850002024-07-01 9:30AM EDT85.0021.8520.1020.750.00-30935.85%
ON260116P000900002024-03-19 1:51PM EDT90.0023.5029.2030.950.00-108251.94%
ON260116P000950002024-04-02 10:47AM EDT95.0029.1529.8530.600.00-15042.54%
ON260116P001000002024-07-16 11:08AM EDT100.0027.5830.8532.500.00-132636.08%
ON260116P001050002023-10-09 11:28AM EDT105.0027.1039.1541.250.00-1350.30%
ON260116P001100002023-09-15 10:23AM EDT110.0028.0529.6031.400.00--30.00%
ON260116P001150002023-11-09 10:43AM EDT115.0050.6239.2042.500.00-1115.72%
ON260116P001200002023-10-26 9:51AM EDT120.0039.9649.7052.150.00-1044.32%
ON260116P001300002024-01-23 10:41AM EDT130.0055.0049.8553.550.00-570.00%
ON260116P001350002024-03-08 11:11AM EDT135.0054.3063.3567.950.00-5052.72%
ON260116P001400002024-01-02 1:07PM EDT140.0057.5967.7071.550.00-1049.26%
ON260116P001450002024-07-05 1:55PM EDT145.0071.1270.0075.000.00-1044.19%