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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230120C000130002022-05-20 12:53PM EDT13.0041.7039.1040.900.00-29273.68%
ON230120C000150002022-01-21 4:11PM EDT15.0039.5044.0046.900.00-120516.41%
ON230120C000180002022-06-29 10:17AM EDT18.0032.9029.0029.800.00-21486.82%
ON230120C000200002022-05-25 2:54PM EDT20.0037.1033.1033.900.00-148194.43%
ON230120C000220002022-05-24 3:50PM EDT22.0033.6028.8029.600.00-1141141.60%
ON230120C000250002022-07-01 3:58PM EDT25.0023.0022.8023.30-5.70-19.86%24074.71%
ON230120C000270002022-07-01 9:33AM EDT27.0024.0521.1021.50-2.28-8.66%110771.66%
ON230120C000300002022-07-01 2:51PM EDT30.0019.4018.6019.00-3.14-13.93%16,87968.16%
ON230120C000320002022-07-01 10:37AM EDT32.0017.5516.9017.40-5.45-23.70%11,04165.43%
ON230120C000350002022-07-01 10:37AM EDT35.0015.2514.7015.10-4.75-23.75%125463.01%
ON230120C000370002022-07-01 12:52PM EDT37.0014.0013.3013.70-2.60-15.66%144761.63%
ON230120C000400002022-06-29 12:56PM EDT40.0014.7011.3011.700.00-810,66659.39%
ON230120C000420002022-07-01 3:17PM EDT42.0010.5410.0010.50-4.06-27.81%282657.89%
ON230120C000450002022-06-30 3:54PM EDT45.0011.108.508.800.00-21,02856.74%
ON230120C000470002022-07-01 3:01PM EDT47.007.977.507.80-4.09-33.91%1459355.76%
ON230120C000500002022-07-01 3:54PM EDT50.006.236.206.40-2.46-28.31%4012,60154.37%
ON230120C000550002022-07-01 3:52PM EDT55.004.464.304.60-1.78-28.53%1,0024,48952.36%
ON230120C000600002022-07-01 1:44PM EDT60.003.453.003.30-1.05-23.33%82,10851.42%
ON230120C000650002022-07-01 3:35PM EDT65.002.172.052.25-2.38-52.31%1031,54550.22%
ON230120C000700002022-07-01 3:48PM EDT70.001.521.401.55-0.83-35.32%102,51850.37%
ON230120C000750002022-07-01 10:04AM EDT75.001.251.001.10-0.35-21.88%91,34050.29%
ON230120C000800002022-06-30 3:53PM EDT80.001.150.700.800.00-21,23450.54%
ON230120C000850002022-06-27 1:04PM EDT85.001.100.500.650.00-6025550.64%
ON230120C000900002022-06-24 1:19PM EDT90.000.720.350.550.00-194751.51%
ON230120C000950002022-06-29 12:30PM EDT95.000.450.150.600.00-2582752.83%
ON230120C001000002022-06-21 10:57AM EDT100.000.400.100.500.00-67753.61%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230120P000130002022-06-16 3:20PM EDT13.000.100.000.750.00-165104.20%
ON230120P000150002022-04-18 1:25PM EDT15.000.250.000.750.00-12993.26%
ON230120P000180002022-05-12 12:06PM EDT18.000.390.000.000.00-218625.00%
ON230120P000200002022-04-22 1:02PM EDT20.000.570.050.750.00-125572.56%
ON230120P000220002022-06-16 12:35PM EDT22.000.400.200.650.00-18666.26%
ON230120P000250002022-06-21 1:10PM EDT25.000.600.750.850.00-21,24266.21%
ON230120P000270002022-07-01 2:02PM EDT27.001.060.951.10+0.26+32.50%183763.99%
ON230120P000300002022-07-01 3:57PM EDT30.001.531.451.55+0.32+26.45%1017,63861.69%
ON230120P000320002022-07-01 3:18PM EDT32.001.851.802.00+1.20+184.62%11,70560.38%
ON230120P000350002022-06-30 12:41PM EDT35.002.082.502.650.00-14,49857.93%
ON230120P000370002022-06-29 1:32PM EDT37.002.503.003.200.00-156256.30%
ON230120P000400002022-07-01 3:49PM EDT40.004.104.004.20+0.40+10.81%75,30854.64%
ON230120P000420002022-07-01 3:24PM EDT42.004.804.705.00+1.80+60.00%131,02353.42%
ON230120P000450002022-07-01 3:48PM EDT45.006.136.106.30+1.18+23.84%31,44152.19%
ON230120P000470002022-07-01 1:34PM EDT47.007.107.007.30+1.30+22.41%233450.96%
ON230120P000500002022-07-01 1:23PM EDT50.008.628.709.00+1.52+21.41%1712,04350.01%
ON230120P000550002022-07-01 10:00AM EDT55.0010.8011.8012.20+1.00+10.20%22,16649.35%
ON230120P000600002022-06-30 1:40PM EDT60.0013.0115.5015.800.00-183747.33%
ON230120P000650002022-07-01 2:35PM EDT65.0019.2019.5019.90+5.96+45.02%1056946.41%
ON230120P000700002022-06-02 1:05PM EDT70.0013.3023.9024.200.00-25544.63%
ON230120P000750002022-04-11 11:51AM EDT75.0023.8024.0024.400.00-2160.00%
ON230120P000800002022-03-03 11:46AM EDT80.0023.5023.1023.700.00--10.00%
ON230120P000850002022-06-13 11:25AM EDT85.0029.8037.5039.400.00-172660.84%
ON230120P000900002022-06-07 10:23AM EDT90.0027.0042.8044.500.00--2652.49%
ON230120P000950002022-06-03 3:55PM EDT95.0033.0047.8049.800.00-141458.74%