Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.37-0.50 (-0.65%)
At close: 04:00PM EDT
76.69 +0.32 (+0.42%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:65.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240719C000650002024-07-12 12:52PM EDT2024-07-1912.009.7012.850.00-23,929181.84%
ON240726C000650002024-07-12 3:26PM EDT2024-07-2612.7611.4013.000.00-12488.87%
ON240802C000650002024-06-28 3:33PM EDT2024-08-025.6711.9013.250.00-1379.20%
ON240816C000650002024-07-12 12:58PM EDT2024-08-1613.0512.4013.500.00-113566.02%
ON240920C000650002024-07-09 12:13PM EDT2024-09-2010.8913.4515.400.00-41,21661.47%
ON241018C000650002024-07-10 11:36AM EDT2024-10-1813.6013.9514.600.00-211850.34%
ON241220C000650002024-07-11 3:16PM EDT2024-12-2015.2515.8016.450.00-22950.79%
ON250117C000650002024-07-15 12:04PM EDT2025-01-1717.5016.7518.00-0.28-1.57%825053.82%
ON250620C000650002024-07-09 9:34AM EDT2025-06-2017.6720.1520.600.00-44251.93%
ON260116C000650002024-07-12 1:29PM EDT2026-01-1624.7723.7524.250.00-16452.22%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240719P000650002024-07-15 3:55PM EDT2024-07-190.020.010.06-0.05-71.43%2,38611,18373.44%
ON240726P000650002024-07-15 11:10AM EDT2024-07-260.340.060.27+0.26+325.00%815458.01%
ON240802P000650002024-07-15 1:13PM EDT2024-08-020.490.480.78+0.07+16.67%217263.67%
ON240809P000650002024-07-15 3:50PM EDT2024-08-090.660.430.78-0.21-24.14%3753.37%
ON240816P000650002024-07-15 3:00PM EDT2024-08-160.760.790.87+0.02+2.70%2353552.12%
ON240823P000650002024-07-15 12:50PM EDT2024-08-230.820.911.05-0.21-20.39%1151.17%
ON240920P000650002024-07-15 11:16AM EDT2024-09-201.351.391.59+0.02+1.50%1,0411,74545.75%
ON241018P000650002024-07-12 2:36PM EDT2024-10-181.811.972.150.00-2486043.70%
ON241220P000650002024-07-15 12:16PM EDT2024-12-203.193.353.50-0.06-1.85%266542.93%
ON250117P000650002024-07-15 1:36PM EDT2025-01-173.853.703.95+0.35+10.00%151,92442.21%
ON250620P000650002024-07-12 3:14PM EDT2025-06-205.655.307.200.00-161,06244.69%
ON260116P000650002024-05-28 10:48AM EDT2026-01-169.0010.4010.700.00-16856346.18%