Canada markets close in 5 hours 46 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.28+1.88 (+2.34%)
As of 10:14AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230519C000300002023-01-27 2:54PM EST30.0044.7652.3552.950.00-1133105.18%
ON230519C000350002022-12-15 9:52AM EST35.0031.3530.6031.250.00-160.00%
ON230519C000400002023-02-02 1:04PM EST40.0042.5042.5043.300.00-1186.13%
ON230519C000450002022-12-27 9:38AM EST45.0019.600.000.000.00-170.00%
ON230519C000500002023-02-06 11:31AM EST50.0035.5032.9033.550.00-253369.56%
ON230519C000550002023-02-06 2:35PM EST55.0027.1528.4028.900.00-80287665.14%
ON230519C000600002023-02-06 10:37AM EST60.0023.8424.0524.500.00-81090761.50%
ON230519C000650002023-02-06 1:18PM EST65.0019.7519.8520.250.00-9051,03757.48%
ON230519C000700002023-02-06 1:18PM EST70.0015.8516.1016.450.00-9151,09955.15%
ON230519C000750002023-02-07 9:48AM EST75.0012.9312.5512.90+0.03+0.23%182552.04%
ON230519C000800002023-02-06 3:23PM EST80.008.309.609.850.00-939650.02%
ON230519C000850002023-02-07 9:55AM EST85.007.317.057.30+1.16+18.86%3670648.84%
ON230519C000900002023-02-07 9:51AM EST90.005.455.155.30+0.34+6.65%111,66747.57%
ON230519C000950002023-02-07 9:51AM EST95.003.803.553.80+0.77+25.41%1626246.86%
ON230519C001000002023-02-07 9:49AM EST100.002.742.502.61+0.66+31.73%278645.85%
ON230519C001050002023-02-07 9:37AM EST105.001.651.721.85-0.15-8.33%138645.87%
ON230519C001100002023-02-06 10:09AM EST110.001.281.161.260.00-7822245.51%
ON230519C001150002023-02-07 9:42AM EST115.000.740.780.88+0.02+2.78%11245.63%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230519P000300002023-01-03 9:30AM EST30.000.270.000.000.00-4650.00%
ON230519P000350002023-02-02 10:58AM EST35.000.200.000.750.00-21290.72%
ON230519P000400002023-02-03 9:42AM EST40.000.300.010.750.00-32,48178.13%
ON230519P000450002023-02-06 2:35PM EST45.000.270.080.750.00-24,21667.97%
ON230519P000500002023-02-07 9:37AM EST50.000.450.390.49-0.17-27.42%771858.35%
ON230519P000550002023-02-06 10:46AM EST55.000.800.710.790.00-791255.27%
ON230519P000600002023-02-06 3:16PM EST60.001.441.191.280.00-1449252.54%
ON230519P000650002023-02-06 3:52PM EST65.002.191.922.050.00-3681350.24%
ON230519P000700002023-02-06 3:35PM EST70.003.382.963.050.00-1953048.05%
ON230519P000750002023-02-07 9:43AM EST75.004.554.404.50-0.45-9.00%666445.92%
ON230519P000800002023-02-07 9:45AM EST80.006.556.356.45-0.60-8.39%1012544.14%
ON230519P000850002023-02-03 3:15PM EST85.0010.108.759.100.00-153343.56%
ON230519P000900002023-02-06 3:59PM EST90.0012.9511.7512.150.00-6211342.41%
ON230519P000950002022-09-06 9:26AM EST95.0031.7027.6028.000.00-52113.27%
ON230519P001000002023-02-06 3:50PM EST100.0020.5019.1519.500.00-5739.51%
ON230519P001050002023-02-06 10:41AM EST105.0023.9523.3523.800.00-11638.72%
ON230519P001100002023-02-03 12:58PM EST110.0028.7027.8028.400.00-31138.72%
ON230519P001150002023-02-03 1:57PM EST115.0033.8532.4533.300.00-3341.46%