Canada markets close in 2 hours 10 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.61+0.93 (+1.26%)
As of 01:50PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230721C000350002023-01-10 9:53AM EST35.0028.7540.2540.700.00--275.46%
ON230721C000450002023-01-13 9:30AM EST45.0022.8531.0531.500.00-1264.67%
ON230721C000500002022-12-29 9:40AM EST50.0017.2226.6527.050.00-21959.90%
ON230721C000600002023-01-24 1:49PM EST60.0015.7018.7019.100.00-121853.81%
ON230721C000650002023-01-26 10:54AM EST65.0013.2715.2015.500.00-102551.06%
ON230721C000700002023-01-26 11:03AM EST70.0010.4012.0012.200.00-422548.79%
ON230721C000750002023-01-27 11:36AM EST75.009.029.259.45+0.52+6.12%410746.75%
ON230721C000800002023-01-27 12:50PM EST80.006.956.907.10+0.23+3.42%74344.81%
ON230721C000850002023-01-26 12:13PM EST85.004.555.055.200.00-96243.23%
ON230721C000900002023-01-27 11:37AM EST90.003.503.603.75-0.05-1.41%13942.09%
ON230721C000950002023-01-09 3:49PM EST95.001.702.522.640.00--141.09%
ON230721C001000002023-01-11 12:35PM EST100.001.091.701.830.00-61840.31%
ON230721C001050002023-01-12 11:05AM EST105.000.701.111.220.00-313139.40%
ON230721C001100002023-01-23 3:55PM EST110.000.580.710.810.00-12138.77%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230721P000400002023-01-12 12:44PM EST40.001.190.210.870.00-22057.32%
ON230721P000450002023-01-24 12:01PM EST45.001.160.810.870.00-133153.35%
ON230721P000500002023-01-26 3:04PM EST50.001.481.341.430.00-218551.03%
ON230721P000550002023-01-27 11:14AM EST55.002.232.082.21-0.45-16.79%14149.22%
ON230721P000600002023-01-26 9:50AM EST60.003.553.103.250.00-17046.86%
ON230721P000650002023-01-25 3:54PM EST65.005.454.454.600.00-132844.52%
ON230721P000700002023-01-25 3:29PM EST70.007.406.206.350.00-508742.38%
ON230721P000750002023-01-26 2:37PM EST75.009.008.208.550.00-192040.44%
ON230721P000800002023-01-26 3:26PM EST80.0011.4510.9011.250.00-304538.78%
ON230721P000900002022-12-16 2:53PM EST90.0026.2025.4025.800.00-1174.71%