Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.84-3.47 (-6.90%)
At close: 04:00PM EDT
47.00 +0.16 (+0.34%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220916C000300002022-06-15 3:06PM EDT30.0028.6017.3017.700.00-33377.30%
ON220916C000350002022-06-28 1:38PM EDT35.0018.8012.8013.300.00-11068.51%
ON220916C000400002022-06-06 10:47AM EDT40.0027.209.009.400.00-151963.97%
ON220916C000450002022-07-01 3:55PM EDT45.005.905.906.10-2.96-33.41%737259.94%
ON220916C000500002022-07-01 2:02PM EDT50.003.603.503.70-2.00-35.71%1415256.79%
ON220916C000550002022-07-01 3:59PM EDT55.001.961.902.05-1.64-45.56%43961354.25%
ON220916C000600002022-07-01 3:43PM EDT60.001.101.001.15-0.79-41.80%6131,40453.66%
ON220916C000650002022-07-01 3:58PM EDT65.000.530.500.60-0.53-50.00%101,06852.98%
ON220916C000700002022-07-01 1:37PM EDT70.000.400.250.40-0.20-33.33%289354.39%
ON220916C000750002022-07-01 1:11PM EDT75.000.170.150.30-0.23-57.50%211,63357.18%
ON220916C000800002022-06-30 3:00PM EDT80.000.150.100.20-0.05-25.00%156458.98%
ON220916C000850002022-06-29 3:58PM EDT85.000.300.050.350.00-19067.38%
ON220916C000900002022-06-02 3:58PM EDT90.000.800.000.750.00-15880.76%
ON220916C000950002022-05-24 11:47AM EDT95.000.280.000.750.00-11185.79%
ON220916C001000002022-06-24 9:30AM EDT100.000.200.000.100.00-16567.58%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220916P000300002022-07-01 10:34AM EDT30.000.550.500.60+0.44+400.00%22073.63%
ON220916P000350002022-07-01 2:04PM EDT35.001.101.051.15+0.21+23.60%116166.16%
ON220916P000400002022-07-01 3:53PM EDT40.002.202.152.25+0.50+29.41%711661.62%
ON220916P000450002022-07-01 3:32PM EDT45.003.903.904.10+0.95+32.20%72,41258.01%
ON220916P000500002022-07-01 2:02PM EDT50.006.416.506.70+1.61+33.54%2579654.92%
ON220916P000550002022-07-01 1:55PM EDT55.009.649.8010.20+1.49+18.28%224,30152.47%
ON220916P000600002022-07-01 10:25AM EDT60.0013.7013.9014.30+2.54+22.76%43,62651.32%
ON220916P000650002022-06-23 12:33PM EDT65.0015.4018.4018.800.00-186650.15%
ON220916P000700002022-07-01 1:13PM EDT70.0023.0023.2023.50+5.00+27.78%59154.98%
ON220916P000750002022-06-09 2:33PM EDT75.0013.9028.0028.500.00-2756461.91%
ON220916P000800002022-06-06 10:52AM EDT80.0015.7033.0033.400.00--5063.97%