Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.87+2.63 (+3.54%)
At close: 04:00PM EDT
76.73 -0.14 (-0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240719C000600002024-07-11 9:41AM EDT2024-07-1915.7515.9017.600.00-1221146.09%
ON240816C000600002024-07-09 9:50AM EDT2024-08-1614.6916.6017.900.00-12055.18%
ON240920C000600002024-07-09 12:10PM EDT2024-09-2014.4817.1518.400.00-716058.42%
ON241018C000600002024-07-01 3:19PM EDT2024-10-1812.2018.6518.950.00-14353.78%
ON241220C000600002024-07-11 11:40AM EDT2024-12-2019.1819.6020.500.00-33651.65%
ON250117C000600002024-07-12 1:22PM EDT2025-01-1721.3520.1521.10+2.35+12.37%122751.49%
ON250620C000600002024-07-08 12:49PM EDT2025-06-2021.4023.2026.000.00-1856.30%
ON260116C000600002024-07-08 3:59PM EDT2026-01-1626.0027.0527.650.00-172053.73%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240719P000600002024-07-12 3:30PM EDT2024-07-190.030.000.050.00-15,25777.34%
ON240726P000600002024-07-12 1:30PM EDT2024-07-260.040.020.20-0.03-42.86%3516967.97%
ON240802P000600002024-07-12 1:30PM EDT2024-08-020.140.090.53-0.09-39.13%3815967.97%
ON240809P000600002024-07-12 12:08PM EDT2024-08-090.310.140.48-0.08-20.51%8358.89%
ON240816P000600002024-07-12 3:44PM EDT2024-08-160.300.250.33-0.03-9.09%1,35612,15351.90%
ON240823P000600002024-07-09 9:34AM EDT2024-08-230.750.310.440.00-1350.20%
ON240920P000600002024-07-11 3:22PM EDT2024-09-200.780.630.76-0.08-9.30%11,24446.73%
ON241018P000600002024-07-12 12:45PM EDT2024-10-181.030.931.11-0.19-15.57%31,05144.31%
ON241220P000600002024-07-12 11:11AM EDT2024-12-202.091.362.55-0.31-12.92%11,07446.95%
ON250117P000600002024-07-12 2:54PM EDT2025-01-172.251.812.50-0.20-8.16%423,45942.97%
ON250620P000600002024-07-12 10:56AM EDT2025-06-204.404.204.50-0.25-5.38%5044841.79%
ON260116P000600002024-07-01 11:51AM EDT2026-01-168.106.206.600.00-117540.44%