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
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221021C000300002022-06-27 11:09AM EDT30.0024.9017.6018.000.00-1271.53%
ON221021C000400002022-07-01 11:05AM EDT40.0010.629.7010.00-3.05-22.31%55660.84%
ON221021C000450002022-07-01 2:37PM EDT45.007.206.706.90-2.75-27.64%2723257.74%
ON221021C000500002022-07-01 2:25PM EDT50.004.844.304.50-2.16-30.86%2431754.85%
ON221021C000550002022-07-01 2:35PM EDT55.003.102.652.80-1.70-35.42%3131553.03%
ON221021C000600002022-07-01 10:48AM EDT60.001.661.551.70-1.09-39.64%838551.81%
ON221021C000650002022-07-01 3:44PM EDT65.000.960.901.05-0.84-46.67%470351.51%
ON221021C000700002022-07-01 12:24PM EDT70.000.650.500.65-0.45-40.91%562751.32%
ON221021C000750002022-07-01 11:44AM EDT75.000.400.350.40-0.45-52.94%979452.34%
ON221021C000800002022-07-01 12:53PM EDT80.000.260.200.35-0.24-48.00%120254.30%
ON221021C000850002022-06-17 11:52AM EDT85.000.800.100.300.00-2,5022,52655.86%
ON221021C000900002022-06-30 3:05PM EDT90.000.200.000.750.00-41566.99%
ON221021C000950002022-06-17 9:30AM EDT95.000.350.000.750.00-1971.14%
ON221021C001000002022-07-01 11:32AM EDT100.000.100.000.200.00-41961.13%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221021P000300002022-06-27 9:30AM EDT30.000.400.750.850.00-23367.72%
ON221021P000350002022-07-01 12:03PM EDT35.001.601.501.60+0.42+35.59%19462.50%
ON221021P000400002022-06-30 10:25AM EDT40.002.402.752.850.00-11,08658.37%
ON221021P000450002022-07-01 1:10PM EDT45.004.604.604.80+1.10+31.43%6094755.13%
ON221021P000500002022-07-01 3:56PM EDT50.007.407.207.40+1.70+29.82%522,81552.34%
ON221021P000550002022-06-30 9:30AM EDT55.009.1410.4010.80+0.54+6.28%71,15050.05%
ON221021P000600002022-06-29 10:23AM EDT60.0012.0014.4014.800.00-136452.03%
ON221021P000650002022-06-30 2:27PM EDT65.0015.5018.7019.100.00-1022750.98%
ON221021P000700002022-06-24 2:43PM EDT70.0018.3023.3023.700.00-350050.59%
ON221021P000750002022-06-13 3:40PM EDT75.0020.6428.1028.500.00-16051.37%
ON221021P000800002022-06-14 11:21AM EDT80.0024.3032.9033.600.00-1059.62%
ON221021P000850002022-06-06 9:52AM EDT85.0021.8437.9038.800.00-41355.47%