Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.84-3.47 (-6.90%)
At close: 04:00PM EDT
47.00 +0.16 (+0.34%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119C000250002022-07-01 2:08PM EDT25.0025.6024.9025.50-5.40-17.42%74565.33%
ON240119C000280002022-07-01 10:16AM EDT28.0024.2522.9023.40-3.68-13.18%1463.82%
ON240119C000300002022-06-21 12:30PM EDT30.0024.5521.5022.10-2.35-8.74%17462.54%
ON240119C000330002022-04-19 12:09PM EDT33.0027.2327.6028.300.00-112111.58%
ON240119C000350002022-06-30 12:35PM EDT35.0022.5018.3019.000.00-12259.73%
ON240119C000380002022-06-22 9:30AM EDT38.0021.0016.6017.200.00-14058.17%
ON240119C000400002022-06-28 10:06AM EDT40.0022.1015.6016.000.00-112757.21%
ON240119C000430002022-05-25 2:40PM EDT43.0021.4818.6019.100.00-103078.55%
ON240119C000450002022-07-01 3:53PM EDT45.0013.3013.1013.60-2.80-17.39%377,62955.42%
ON240119C000470002022-07-01 12:03PM EDT47.0012.3712.2012.60-5.03-28.91%179054.51%
ON240119C000500002022-07-01 3:44PM EDT50.0011.2410.9011.40-2.96-20.85%3138953.60%
ON240119C000550002022-07-01 2:13PM EDT55.009.509.009.60-2.50-20.83%644652.25%
ON240119C000600002022-07-01 3:17PM EDT60.007.907.507.80-2.20-21.78%228,30150.77%
ON240119C000650002022-06-29 1:22PM EDT65.008.406.206.600.00-3473050.12%
ON240119C000700002022-07-01 3:29PM EDT70.005.455.205.50-1.45-21.01%51,13350.23%
ON240119C000750002022-06-27 10:06AM EDT75.006.904.204.700.00-164350.15%
ON240119C000800002022-07-01 3:47PM EDT80.003.613.503.90-1.80-33.27%2019349.45%
ON240119C000850002022-06-24 2:20PM EDT85.004.402.853.300.00-308649.18%
ON240119C000900002022-06-06 9:48AM EDT90.008.422.402.700.00-116148.39%
ON240119C000950002022-06-22 2:14PM EDT95.003.001.802.300.00-54148.28%
ON240119C001000002022-07-01 9:40AM EDT100.002.051.651.90-0.40-16.33%228647.75%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240119P000250002022-07-01 3:43PM EDT25.002.202.002.35+0.55+33.33%37154.71%
ON240119P000280002022-05-20 10:46AM EDT28.002.152.252.750.00-11151.88%
ON240119P000300002022-04-11 1:00PM EDT30.002.602.703.100.00-208549.54%
ON240119P000330002022-06-21 12:11PM EDT33.003.704.204.700.00-11751.06%
ON240119P000350002022-06-14 1:23PM EDT35.003.804.905.400.00-52550.17%
ON240119P000380002022-06-06 3:24PM EDT38.003.606.106.600.00-1250.46%
ON240119P000400002022-06-30 3:26PM EDT40.006.406.907.400.00-14249.37%
ON240119P000430002022-06-13 9:32AM EDT43.006.358.308.800.00-142148.27%
ON240119P000450002022-06-21 12:14PM EDT45.007.809.309.700.00-111447.10%
ON240119P000470002022-07-01 2:01PM EDT47.0010.4010.3010.80+1.60+18.18%13246.62%
ON240119P000500002022-07-01 10:38AM EDT50.0012.2012.0012.50+2.87+30.76%1227545.70%
ON240119P000550002022-06-29 1:18PM EDT55.0013.5015.1015.500.00-3222643.86%
ON240119P000600002022-06-02 1:38PM EDT60.0012.0018.4018.900.00-234342.53%
ON240119P000650002022-05-27 1:33PM EDT65.0015.4618.2018.900.00-1511521.20%
ON240119P000700002022-06-15 11:05AM EDT70.0019.9025.9026.700.00-22741.07%
ON240119P000750002022-03-29 10:51AM EDT75.0018.9427.2028.600.00-1024.20%
ON240119P000800002022-04-01 11:47AM EDT80.0026.0031.2032.700.00-230.00%
ON240119P000850002022-06-13 10:03AM EDT85.0031.5038.9039.400.00-1236.46%