Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.74-1.83 (-2.56%)
At close: 04:00PM EST
69.48 -0.26 (-0.37%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119C000250002022-12-06 3:12PM EST25.0046.6046.3047.30-4.40-8.63%12982.96%
ON240119C000280002022-10-12 8:59AM EST28.0034.600.000.000.00-240.00%
ON240119C000300002022-11-10 3:28PM EST30.0045.5042.2043.000.00-506977.98%
ON240119C000330002022-08-17 8:30AM EST33.0039.8635.8040.000.00-11153.59%
ON240119C000350002022-11-03 11:46AM EST35.0030.7041.4041.900.00-114795.89%
ON240119C000380002022-11-14 2:00PM EST38.0041.2335.9036.500.00-24571.40%
ON240119C000400002022-12-06 12:42PM EST40.0035.3034.4035.00-0.40-1.12%514570.15%
ON240119C000430002022-11-28 11:02AM EST43.0033.9032.2032.700.00-16168.05%
ON240119C000450002022-11-23 12:10PM EST45.0034.9030.8031.300.00-27,66467.08%
ON240119C000470002022-10-31 9:14AM EST47.0024.800.000.000.00-2980.00%
ON240119C000500002022-11-16 2:49PM EST50.0029.2027.4027.800.00-437964.31%
ON240119C000550002022-11-30 3:50PM EST55.0028.5024.1024.600.00-245961.74%
ON240119C000600002022-12-02 1:56PM EST60.0022.7021.3021.700.00-48,38060.11%
ON240119C000650002022-12-05 10:17AM EST65.0020.5018.7019.000.00-576658.47%
ON240119C000700002022-12-06 12:17PM EST70.0016.7016.2016.60-0.40-2.34%31,43556.86%
ON240119C000750002022-12-06 10:20AM EST75.0014.7014.1014.40-0.21-1.41%159555.61%
ON240119C000800002022-12-06 10:57AM EST80.0012.6011.9012.40-1.00-7.35%335253.88%
ON240119C000850002022-11-28 3:38PM EST85.0010.8010.4010.700.00-433853.22%
ON240119C000900002022-12-06 2:51PM EST90.008.908.909.20-1.44-13.93%4688452.31%
ON240119C000950002022-12-06 11:40AM EST95.008.157.607.90-0.95-10.44%218251.53%
ON240119C001000002022-12-06 1:24PM EST100.006.756.506.80-1.52-18.38%474650.93%
ON240119C001050002022-11-10 3:16PM EST105.007.155.505.800.00-32550.22%
ON240119C001100002022-12-05 10:56AM EST110.005.604.705.000.00-124950.43%
ON240119C001150002022-12-01 1:36PM EST115.005.404.004.300.00-62150.05%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119P000250002022-11-29 9:30AM EST25.000.850.450.900.00-116562.16%
ON240119P000280002022-08-23 8:41AM EST28.001.300.602.300.00-11767.58%
ON240119P000300002022-11-21 11:15AM EST30.001.311.151.400.00-109060.94%
ON240119P000330002022-10-31 2:49PM EST33.002.451.251.500.00-53556.18%
ON240119P000350002022-10-31 12:08PM EST35.002.851.751.950.00-97457.26%
ON240119P000380002022-11-23 3:22PM EST38.002.242.252.550.00-11356.34%
ON240119P000400002022-11-29 1:20PM EST40.002.802.652.900.00-108555.43%
ON240119P000430002022-10-31 1:38PM EST43.004.803.103.400.00-1046453.15%
ON240119P000450002022-12-06 3:04PM EST45.003.893.804.00+0.29+8.06%212453.49%
ON240119P000470002022-12-06 3:52PM EST47.004.304.304.50+0.30+7.50%35352.66%
ON240119P000500002022-12-02 3:28PM EST50.004.705.105.400.00-342951.60%
ON240119P000550002022-12-05 12:52PM EST55.006.406.507.000.00-423250.45%
ON240119P000600002022-12-06 10:11AM EST60.008.498.508.80+0.34+4.17%265248.44%
ON240119P000650002022-11-25 9:55AM EST65.009.8010.6010.900.00-311746.67%
ON240119P000700002022-11-29 11:41AM EST70.0013.3613.0013.300.00-24645.08%
ON240119P000750002022-12-05 11:50AM EST75.0014.8015.7016.000.00-28243.62%
ON240119P000800002022-12-05 11:53AM EST80.0017.6018.6019.000.00-12042.32%
ON240119P000850002022-11-16 3:30PM EST85.0022.3021.8022.200.00-71740.84%
ON240119P000900002022-10-12 11:46AM EST90.0033.9022.9023.400.00-39730.68%
ON240119P000950002022-10-13 10:39AM EST95.0036.5026.3026.800.00--1526.49%
ON240119P001000002022-10-17 12:46PM EST100.0041.8033.0033.500.00-21037.54%
ON240119P001050002022-10-13 12:19PM EST105.0045.7033.7034.200.00-1410.00%
ON240119P001100002022-10-13 10:39AM EST110.0049.7037.7038.200.00-690.00%