Canada markets open in 8 hours 34 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.81-1.36 (-2.51%)
At close: 04:00PM EDT
52.91 +0.10 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220715C000300002022-06-27 1:46PM EDT30.0024.400.000.000.00-1000.00%
ON220715C000350002022-06-09 10:36AM EDT35.0030.100.000.000.00-100.00%
ON220715C000400002022-06-24 9:32AM EDT40.0011.900.000.000.00-100.00%
ON220715C000450002022-06-13 11:20AM EDT45.0012.200.000.000.00-100.00%
ON220715C000490002022-06-22 11:53AM EDT49.004.000.000.000.00--00.00%
ON220715C000500002022-06-28 3:09PM EDT50.004.000.000.000.00-17900.00%
ON220715C000510002022-06-27 11:57AM EDT51.004.650.000.000.00-12300.00%
ON220715C000520002022-06-28 3:57PM EDT52.003.100.000.000.00-200.00%
ON220715C000530002022-06-28 3:44PM EDT53.002.360.000.000.00-12600.78%
ON220715C000540002022-06-28 3:30PM EDT54.001.900.000.000.00-8203.13%
ON220715C000550002022-06-28 3:39PM EDT55.001.450.000.000.00-6206.25%
ON220715C000560002022-06-28 11:38AM EDT56.001.360.000.000.00-7006.25%
ON220715C000570002022-06-28 2:25PM EDT57.000.900.000.000.00-4106.25%
ON220715C000580002022-06-28 3:20PM EDT58.000.610.000.000.00-33012.50%
ON220715C000590002022-06-28 12:07PM EDT59.000.520.000.000.00-2012.50%
ON220715C000600002022-06-28 3:53PM EDT60.000.320.000.000.00-633012.50%
ON220715C000610002022-06-28 11:11AM EDT61.000.400.000.000.00-5012.50%
ON220715C000620002022-06-28 10:06AM EDT62.000.330.000.000.00-11012.50%
ON220715C000630002022-06-28 10:54AM EDT63.000.200.000.000.00-47025.00%
ON220715C000650002022-06-28 3:40PM EDT65.000.100.000.000.00-73025.00%
ON220715C000700002022-06-28 2:47PM EDT70.000.030.000.000.00-7025.00%
ON220715C000750002022-06-28 11:00AM EDT75.000.010.000.000.00-4025.00%
ON220715C000800002022-06-14 2:36PM EDT80.000.090.000.000.00-1050.00%
ON220715C000850002022-06-09 3:57PM EDT85.000.150.000.000.00-1050.00%
ON220715C000900002022-06-02 10:59AM EDT90.000.100.000.000.00-4050.00%
ON220715C000950002022-05-09 1:44PM EDT95.000.050.000.150.00-7375120.31%
ON220715C001000002022-05-13 1:00PM EDT100.000.050.000.150.00-1142128.91%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220715P000300002022-06-28 9:46AM EDT30.000.040.000.000.00-2050.00%
ON220715P000350002022-06-24 12:45PM EDT35.000.100.000.000.00-1050.00%
ON220715P000400002022-06-28 2:58PM EDT40.000.180.000.000.00-100025.00%
ON220715P000450002022-06-28 3:53PM EDT45.000.420.000.000.00-182012.50%
ON220715P000460002022-06-28 3:30PM EDT46.000.550.000.000.00-1012.50%
ON220715P000470002022-06-28 3:45PM EDT47.000.660.000.000.00-17012.50%
ON220715P000480002022-06-28 1:11PM EDT48.000.800.000.000.00-15012.50%
ON220715P000490002022-06-27 12:05PM EDT49.000.800.000.000.00-306.25%
ON220715P000500002022-06-28 3:05PM EDT50.001.400.000.000.00-4106.25%
ON220715P000510002022-06-28 2:32PM EDT51.001.700.000.000.00-203.13%
ON220715P000520002022-06-27 3:02PM EDT52.001.500.000.000.00-701.56%
ON220715P000530002022-06-28 1:38PM EDT53.002.400.000.000.00-100.00%
ON220715P000540002022-06-28 11:04AM EDT54.002.300.000.000.00-1200.00%
ON220715P000550002022-06-28 10:13AM EDT55.002.510.000.000.00-100.00%
ON220715P000560002022-06-21 1:29PM EDT56.005.000.000.000.00--00.00%
ON220715P000570002022-06-22 10:38AM EDT57.006.170.000.000.00--00.00%
ON220715P000580002022-06-23 1:23PM EDT58.007.860.000.000.00--00.00%
ON220715P000590002022-06-24 11:13AM EDT59.006.900.000.000.00-100.00%
ON220715P000600002022-06-28 11:49AM EDT60.007.200.000.000.00-200.00%
ON220715P000610002022-06-27 10:08AM EDT61.008.020.000.000.00--00.00%
ON220715P000650002022-06-23 12:27PM EDT65.0014.550.000.000.00-100.00%
ON220715P000700002022-06-24 2:43PM EDT70.0017.400.000.000.00-400.00%
ON220715P000750002022-06-24 9:52AM EDT75.0023.040.000.000.00-100.00%
ON220715P000800002022-06-06 10:33AM EDT80.0014.390.000.000.00-500.00%
ON220715P000850002022-06-01 3:17PM EDT85.0025.000.000.000.00-600.00%
ON220715P000900002022-05-10 9:30AM EDT90.0038.340.000.000.00-110.00%
ON220715P000950002022-01-18 1:10AM EDT95.0032.1033.4034.000.00--00.00%
ON220715P001000002022-06-27 9:54AM EDT100.0046.700.000.000.00-400.00%