ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230616C000300002023-06-07 9:30AM EDT30.0059.350.000.000.00-100.00%
ON230616C000350002023-02-24 2:45PM EDT35.0041.8942.8043.900.00-1160.00%
ON230616C000400002023-05-18 10:49AM EDT40.0046.350.000.000.00-100.00%
ON230616C000450002023-05-02 9:39AM EDT45.0036.050.000.000.00-170.00%
ON230616C000500002023-04-27 11:51AM EDT50.0019.0536.3537.050.00-1140.00%
ON230616C000550002023-06-02 9:31AM EDT55.0034.200.000.000.00-100.00%
ON230616C000600002023-06-07 3:34PM EDT60.0030.050.000.000.00-200.00%
ON230616C000650002023-06-02 11:42AM EDT65.0022.200.000.000.00-300.00%
ON230616C000700002023-06-07 3:44PM EDT70.0019.760.000.000.00-2900.00%
ON230616C000720002023-06-07 1:57PM EDT72.0017.800.000.000.00-200.00%
ON230616C000730002023-06-07 12:14PM EDT73.0018.690.000.000.00-100.00%
ON230616C000750002023-06-06 3:58PM EDT75.0013.600.000.000.00-1200.00%
ON230616C000760002023-06-06 3:55PM EDT76.0012.600.000.000.00-100.00%
ON230616C000770002023-06-01 12:30PM EDT77.0010.650.000.000.00-100.00%
ON230616C000780002023-06-07 9:50AM EDT78.0012.000.000.000.00-100.00%
ON230616C000790002023-06-07 9:44AM EDT79.0011.200.000.000.00-100.00%
ON230616C000800002023-06-07 1:42PM EDT80.009.950.000.000.00-12600.00%
ON230616C000810002023-06-07 3:50PM EDT81.008.850.000.000.00-1200.00%
ON230616C000820002023-06-07 2:02PM EDT82.008.200.000.000.00-200.00%
ON230616C000830002023-06-07 10:46AM EDT83.007.780.000.000.00-200.00%
ON230616C000840002023-06-07 1:18PM EDT84.006.860.000.000.00-700.00%
ON230616C000850002023-06-07 3:43PM EDT85.005.550.000.000.00-4800.00%
ON230616C000860002023-06-07 12:25PM EDT86.005.600.000.000.00-4700.00%
ON230616C000870002023-06-07 3:54PM EDT87.003.850.000.000.00-2900.00%
ON230616C000880002023-06-07 2:35PM EDT88.003.450.000.000.00-5000.00%
ON230616C000890002023-06-07 2:48PM EDT89.002.940.000.000.00-7000.00%
ON230616C000900002023-06-07 3:56PM EDT90.002.160.000.000.00-50201.56%
ON230616C000910002023-06-07 3:38PM EDT91.001.910.000.000.00-14503.13%
ON230616C000920002023-06-07 3:49PM EDT92.001.470.000.000.00-16206.25%
ON230616C000930002023-06-07 2:06PM EDT93.001.300.000.000.00-20706.25%
ON230616C000940002023-06-07 3:14PM EDT94.001.030.000.000.00-42206.25%
ON230616C000950002023-06-07 2:29PM EDT95.000.880.000.000.00-247012.50%
ON230616C000960002023-06-07 1:13PM EDT96.000.830.000.000.00-65012.50%
ON230616C000990002023-06-07 9:46AM EDT99.000.310.000.000.00-1012.50%
ON230616C001000002023-06-07 3:57PM EDT100.000.200.000.000.00-17012.50%
ON230616C001050002023-06-07 11:28AM EDT105.000.150.000.000.00-20025.00%
ON230616C001100002023-06-02 9:30AM EDT110.000.100.000.000.00-1025.00%
ON230616C001150002023-06-06 2:21PM EDT115.000.010.000.000.00-2025.00%
ON230616C001200002023-04-06 9:47AM EDT120.000.140.000.130.00-32685.16%
ON230616C001250002023-06-06 11:57AM EDT125.000.010.000.000.00-2050.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230616P000300002023-05-01 10:14AM EDT30.000.030.000.110.00-112284.38%
ON230616P000350002023-05-01 10:15AM EDT35.000.060.000.110.00-173246.88%
ON230616P000400002023-05-30 9:51AM EDT40.000.050.000.000.00-2050.00%
ON230616P000450002023-06-06 11:57AM EDT45.000.020.000.000.00-2050.00%
ON230616P000500002023-06-06 9:38AM EDT50.000.060.000.000.00-2050.00%
ON230616P000550002023-06-01 2:52PM EDT55.000.020.000.000.00-3050.00%
ON230616P000600002023-06-07 10:15AM EDT60.000.010.000.000.00-102050.00%
ON230616P000650002023-06-07 10:07AM EDT65.000.020.000.000.00-2050.00%
ON230616P000700002023-06-07 3:59PM EDT70.000.020.000.000.00-4025.00%
ON230616P000720002023-06-05 3:49PM EDT72.000.070.000.000.00-1025.00%
ON230616P000730002023-06-06 2:57PM EDT73.000.040.000.000.00-1025.00%
ON230616P000740002023-06-05 3:04PM EDT74.000.130.000.000.00-5025.00%
ON230616P000750002023-06-07 11:28AM EDT75.000.020.000.000.00-1,220025.00%
ON230616P000760002023-06-06 10:57AM EDT76.000.070.000.000.00-2025.00%
ON230616P000770002023-06-06 9:47AM EDT77.000.140.000.000.00-1025.00%
ON230616P000780002023-06-07 3:21PM EDT78.000.070.000.000.00-39025.00%
ON230616P000790002023-06-07 12:28PM EDT79.000.090.000.000.00-25025.00%
ON230616P000800002023-06-07 12:17PM EDT80.000.070.000.000.00-92012.50%
ON230616P000810002023-06-07 2:23PM EDT81.000.170.000.000.00-18012.50%
ON230616P000820002023-06-07 3:41PM EDT82.000.270.000.000.00-51012.50%
ON230616P000830002023-06-07 3:59PM EDT83.000.430.000.000.00-95012.50%
ON230616P000840002023-06-07 3:05PM EDT84.000.450.000.000.00-10012.50%
ON230616P000850002023-06-07 3:59PM EDT85.000.780.000.000.00-8206.25%
ON230616P000860002023-06-07 3:58PM EDT86.001.050.000.000.00-8006.25%
ON230616P000870002023-06-07 3:57PM EDT87.001.390.000.000.00-13703.13%
ON230616P000880002023-06-07 3:57PM EDT88.001.740.000.000.00-13403.13%
ON230616P000890002023-06-07 3:59PM EDT89.002.200.000.000.00-12500.78%
ON230616P000900002023-06-07 3:51PM EDT90.002.610.000.000.00-12200.00%
ON230616P000910002023-06-07 3:57PM EDT91.003.350.000.000.00-16100.00%
ON230616P000920002023-06-07 2:08PM EDT92.003.730.000.000.00-3600.00%
ON230616P000940002023-06-07 1:22PM EDT94.005.050.000.000.00-3100.00%
ON230616P000950002023-06-07 3:50PM EDT95.006.100.000.000.00-600.00%
ON230616P000960002023-06-07 11:54AM EDT96.004.950.000.000.00-1300.00%
ON230616P001000002023-06-07 10:30AM EDT100.009.210.000.000.00-100.00%
ON230616P001050002023-06-05 1:55PM EDT105.0018.950.000.000.00-200.00%
ON230616P001100002023-04-17 11:38AM EDT110.0032.8524.1024.750.00-10178.91%
ON230616P001150002023-02-03 1:53PM EDT115.0033.1035.7036.350.00-130327.93%
ON230616P001200002023-02-21 1:55PM EDT120.0039.7539.8040.400.00-10330.66%