ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119C000250002023-04-26 10:52AM EDT25.0048.0061.1561.800.00-186128.03%
ON240119C000280002022-10-12 9:59AM EDT28.0034.600.000.000.00-240.00%
ON240119C000300002023-04-25 1:29PM EDT30.0042.3852.7553.550.00-5740.00%
ON240119C000330002022-08-17 9:30AM EDT33.0039.8635.8040.000.00-1110.00%
ON240119C000350002023-05-12 1:59PM EDT35.0047.690.000.000.00-300.00%
ON240119C000380002023-05-17 11:43AM EDT38.0050.700.000.000.00-500.00%
ON240119C000400002023-05-08 9:30AM EDT40.0043.850.000.000.00-200.00%
ON240119C000430002023-03-21 1:03PM EDT43.0040.8534.3534.600.00-1600.00%
ON240119C000450002023-05-23 11:15AM EDT45.0040.700.000.000.00-200.00%
ON240119C000470002023-05-12 10:28AM EDT47.0037.000.000.000.00-900.00%
ON240119C000500002023-05-30 10:14AM EDT50.0038.550.000.000.00-2000.00%
ON240119C000550002023-05-19 2:49PM EDT55.0032.900.000.000.00-500.00%
ON240119C000600002023-05-30 12:44PM EDT60.0029.750.000.000.00-500.00%
ON240119C000650002023-05-26 3:28PM EDT65.0028.200.000.000.00-200.00%
ON240119C000700002023-05-30 3:11PM EDT70.0022.100.000.000.00-900.00%
ON240119C000750002023-05-30 3:14PM EDT75.0018.700.000.000.00-300.00%
ON240119C000800002023-05-30 3:59PM EDT80.0015.800.000.000.00-800.00%
ON240119C000850002023-05-30 3:32PM EDT85.0013.250.000.000.00-3300.39%
ON240119C000900002023-05-30 3:15PM EDT90.0010.950.000.000.00-901.56%
ON240119C000950002023-05-30 3:46PM EDT95.008.950.000.000.00-1203.13%
ON240119C001000002023-05-30 2:04PM EDT100.007.250.000.000.00-1306.25%
ON240119C001050002023-05-30 12:20PM EDT105.006.400.000.000.00-1906.25%
ON240119C001100002023-05-26 3:47PM EDT110.005.750.000.000.00-3306.25%
ON240119C001150002023-05-26 3:45PM EDT115.004.700.000.000.00-10106.25%
ON240119C001200002023-05-30 9:37AM EDT120.004.100.000.000.00-15012.50%
ON240119C001250002023-05-30 1:04PM EDT125.002.720.000.000.00-11012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119P000250002023-03-30 2:51PM EDT25.000.310.100.460.00-224278.27%
ON240119P000280002023-05-17 9:30AM EDT28.000.180.000.000.00-2025.00%
ON240119P000300002023-05-24 12:18PM EDT30.000.290.000.000.00-3025.00%
ON240119P000330002023-05-18 2:58PM EDT33.000.260.000.000.00-1025.00%
ON240119P000350002023-05-26 9:54AM EDT35.000.370.000.000.00-1025.00%
ON240119P000380002023-05-22 2:53PM EDT38.000.480.000.000.00-2025.00%
ON240119P000400002023-05-26 9:44AM EDT40.000.660.000.000.00-5025.00%
ON240119P000430002023-05-17 1:53PM EDT43.000.750.000.000.00-5012.50%
ON240119P000450002023-05-25 2:00PM EDT45.001.060.000.000.00-2012.50%
ON240119P000470002023-05-26 1:26PM EDT47.001.110.000.000.00-1012.50%
ON240119P000500002023-05-30 2:21PM EDT50.001.540.000.000.00-3012.50%
ON240119P000550002023-05-30 3:10PM EDT55.002.210.000.000.00-9012.50%
ON240119P000600002023-05-30 3:10PM EDT60.003.070.000.000.00-12012.50%
ON240119P000650002023-05-30 10:56AM EDT65.004.010.000.000.00-1206.25%
ON240119P000700002023-05-30 3:50PM EDT70.005.680.000.000.00-706.25%
ON240119P000750002023-05-30 3:50PM EDT75.007.360.000.000.00-1103.13%
ON240119P000800002023-05-30 9:31AM EDT80.007.800.000.000.00-201.56%
ON240119P000850002023-05-30 9:33AM EDT85.0010.000.000.000.00-200.00%
ON240119P000900002023-05-26 3:03PM EDT90.0013.100.000.000.00-4500.00%
ON240119P000950002023-02-10 2:10PM EDT95.0019.7021.6522.100.00-5415655.64%
ON240119P001000002023-05-30 3:39PM EDT100.0020.750.000.000.00-400.00%
ON240119P001050002023-03-17 1:35PM EDT105.0029.4528.7029.300.00-44354.97%
ON240119P001100002023-03-09 12:17PM EDT110.0028.5535.4536.100.00-51266.19%
ON240119P001150002023-03-09 10:46AM EDT115.0033.0539.9540.650.00--168.39%
ON240119P001200002023-05-25 2:06PM EDT120.0038.150.000.000.00-200.00%