ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230721C000350002023-01-10 10:53AM EDT35.0028.7552.1553.050.00--2161.23%
ON230721C000400002023-05-30 10:12AM EDT40.0045.800.000.000.00--00.00%
ON230721C000450002023-03-23 12:47PM EDT45.0037.7729.5029.850.00-7120.00%
ON230721C000500002023-05-19 2:23PM EDT50.0034.560.000.000.00-100.00%
ON230721C000550002023-05-16 3:08PM EDT55.0029.400.000.000.00-8000.00%
ON230721C000600002023-06-02 1:50PM EDT60.0027.900.000.000.00-1000.00%
ON230721C000650002023-06-02 10:09AM EDT65.0021.950.000.000.00-300.00%
ON230721C000700002023-06-02 9:32AM EDT70.0019.550.000.000.00-1000.00%
ON230721C000750002023-06-02 3:46PM EDT75.0013.630.000.000.00-800.00%
ON230721C000800002023-06-02 1:40PM EDT80.0010.000.000.000.00-1700.00%
ON230721C000850002023-06-02 3:30PM EDT85.006.520.000.000.00-16100.00%
ON230721C000900002023-06-02 3:33PM EDT90.003.950.000.000.00-9703.13%
ON230721C000950002023-06-02 3:55PM EDT95.002.290.000.000.00-20606.25%
ON230721C001000002023-06-02 1:57PM EDT100.001.380.000.000.00-73012.50%
ON230721C001050002023-06-02 2:22PM EDT105.000.720.000.000.00-46012.50%
ON230721C001100002023-06-01 3:07PM EDT110.000.570.000.000.00-5012.50%
ON230721C001150002023-06-02 10:26AM EDT115.000.210.000.000.00-25012.50%
ON230721C001200002023-06-02 10:04AM EDT120.000.230.000.000.00-5025.00%
ON230721C001250002023-06-02 2:45PM EDT125.000.070.000.000.00-20025.00%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230721P000350002023-04-28 3:14PM EDT35.000.110.000.110.00-67105.47%
ON230721P000400002023-05-30 10:03AM EDT40.000.070.000.000.00-2050.00%
ON230721P000450002023-05-26 2:08PM EDT45.000.040.000.000.00-2050.00%
ON230721P000500002023-06-02 3:42PM EDT50.000.040.000.000.00-15025.00%
ON230721P000550002023-06-02 3:41PM EDT55.000.080.000.000.00-3025.00%
ON230721P000600002023-06-02 2:45PM EDT60.000.170.000.000.00-3025.00%
ON230721P000650002023-06-02 2:21PM EDT65.000.330.000.000.00-11012.50%
ON230721P000700002023-06-02 2:45PM EDT70.000.630.000.000.00-215012.50%
ON230721P000750002023-06-02 3:12PM EDT75.001.210.000.000.00-21012.50%
ON230721P000800002023-06-02 2:07PM EDT80.002.290.000.000.00-3506.25%
ON230721P000850002023-06-02 2:50PM EDT85.004.050.000.000.00-14001.56%
ON230721P000900002023-06-02 2:34PM EDT90.006.440.000.000.00-900.00%
ON230721P000950002023-06-02 11:57AM EDT95.0010.140.000.000.00-200.00%
ON230721P001000002023-06-01 1:12PM EDT100.0013.750.000.000.00-400.00%
ON230721P001050002023-05-30 9:32AM EDT105.0017.350.000.000.00-100.00%
ON230721P001150002023-06-02 9:31AM EDT115.0025.950.000.000.00-100.00%
ON230721P001200002023-05-16 2:00PM EDT120.0036.700.000.000.00--00.00%
ON230721P001250002023-06-02 9:31AM EDT125.0035.900.000.000.00-100.00%