Canada markets close in 4 hours 48 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.73+2.33 (+2.90%)
As of 11:12AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230616C000300002023-01-20 3:42PM EST30.0036.7952.8553.550.00-53297.75%
ON230616C000350002023-01-20 11:27AM EST35.0030.5748.0048.750.00-11789.75%
ON230616C000400002023-02-03 1:12PM EST40.0042.4543.1543.750.00-301479.25%
ON230616C000450002022-11-29 10:29AM EST45.0029.0020.6021.000.00-240.00%
ON230616C000500002023-01-18 10:12AM EST50.0020.5033.8034.450.00-21668.95%
ON230616C000550002023-02-06 12:05PM EST55.0029.3029.3529.800.00-19063.84%
ON230616C000600002023-02-06 1:04PM EST60.0024.3025.0525.350.00-1128159.51%
ON230616C000650002023-02-06 9:30AM EST65.0017.2020.9021.250.00-111755.96%
ON230616C000700002023-02-06 9:35AM EST70.0015.2517.1017.400.00-3020452.95%
ON230616C000750002023-02-06 1:12PM EST75.0013.9013.8014.00+1.00+7.75%120251.04%
ON230616C000800002023-02-06 2:01PM EST80.009.8910.8011.000.00-3465249.60%
ON230616C000850002023-02-07 10:47AM EST85.008.128.258.50-1.11-12.03%2826848.21%
ON230616C000900002023-02-07 10:08AM EST90.006.106.206.35+0.25+4.27%414446.61%
ON230616C000950002023-02-07 10:45AM EST95.004.504.604.70-0.10-2.17%512345.65%
ON230616C001000002023-02-07 10:44AM EST100.003.253.303.40-0.45-12.16%211844.78%
ON230616C001050002023-02-03 3:19PM EST105.002.292.322.490.00-54544.54%
ON230616C001100002023-02-07 10:09AM EST110.001.671.631.79-0.04-2.34%42644.23%
ON230616C001150002023-02-03 10:07AM EST115.001.001.171.270.00-33243.93%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230616P000300002023-01-23 2:16PM EST30.000.390.000.680.00--192.19%
ON230616P000350002023-02-06 9:46AM EST35.000.350.010.750.00-17380.91%
ON230616P000400002023-01-25 3:28PM EST40.000.450.060.500.00-25565.82%
ON230616P000450002023-02-06 10:49AM EST45.000.450.170.760.00-11,89062.01%
ON230616P000500002023-02-06 12:17PM EST50.000.620.330.990.00-325456.93%
ON230616P000550002023-02-06 12:17PM EST55.001.030.991.060.00-431953.61%
ON230616P000600002023-02-07 9:49AM EST60.001.601.551.63-0.15-8.57%358150.96%
ON230616P000650002023-02-03 3:02PM EST65.003.002.372.450.00-915649.00%
ON230616P000700002023-02-06 1:59PM EST70.003.893.503.600.00-252,33746.96%
ON230616P000750002023-02-07 9:59AM EST75.005.105.005.10-0.15-2.86%2825044.95%
ON230616P000800002023-02-07 9:43AM EST80.007.356.957.10+0.13+1.80%86043.47%
ON230616P000850002023-02-07 10:34AM EST85.009.459.309.50-0.20-2.07%266141.77%
ON230616P000900002023-02-06 11:33AM EST90.0011.2512.2012.500.00-3640.83%
ON230616P000950002023-02-06 11:34AM EST95.0014.6115.6015.800.00-3939.19%
ON230616P001000002023-02-03 1:18PM EST100.0020.6519.2519.600.00-3338.10%
ON230616P001050002023-02-03 1:38PM EST105.0024.9023.4023.750.00-61037.16%
ON230616P001100002023-02-03 2:16PM EST110.0029.4027.8028.250.00-91837.09%
ON230616P001150002023-02-03 12:53PM EST115.0033.1032.5532.900.00-131336.91%