Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.64-3.96 (-5.61%)
At close: 04:00PM EDT
66.51 -0.13 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240517C000400002024-03-18 3:45PM EDT40.0034.8025.0528.900.00--1101.86%
ON240517C000500002024-04-02 10:42AM EDT50.0021.2015.2517.300.00-31475.05%
ON240517C000550002024-03-11 10:59AM EDT55.0026.5414.2015.350.00-11103.03%
ON240517C000600002024-04-12 3:54PM EDT60.008.708.208.75-2.50-22.32%101656.89%
ON240517C000650002024-04-12 3:56PM EDT65.005.495.405.55-2.26-29.16%805857.57%
ON240517C000700002024-04-12 3:49PM EDT70.003.153.103.25-1.75-35.71%13741256.13%
ON240517C000750002024-04-12 3:50PM EDT75.001.701.681.73-1.19-41.18%4336255.37%
ON240517C000800002024-04-12 2:14PM EDT80.000.900.860.91-0.66-42.31%39068755.54%
ON240517C000850002024-04-12 3:46PM EDT85.000.470.420.47-0.24-33.80%2244355.96%
ON240517C000900002024-04-12 3:56PM EDT90.000.240.210.25-0.14-36.84%144,50657.03%
ON240517C000950002024-04-11 2:40PM EDT95.000.240.080.300.00-636462.70%
ON240517C001000002024-04-12 3:56PM EDT100.000.060.060.11-0.04-40.00%126161.72%
ON240517C001050002024-04-03 10:18AM EDT105.000.090.020.380.00-12577.15%
ON240517C001100002024-03-14 2:50PM EDT110.000.390.011.290.00-223103.71%
ON240517C001150002024-03-08 3:36PM EDT115.000.570.010.230.00-21082.81%
ON240517C001200002024-03-26 3:10PM EDT120.000.090.001.270.00-224116.21%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240517P000400002024-04-12 9:55AM EDT40.000.050.000.080.00-1072.27%
ON240517P000450002024-04-02 11:33AM EDT45.000.130.030.100.00--161.13%
ON240517P000500002024-04-12 9:55AM EDT50.000.180.110.25-0.07-28.00%11055.47%
ON240517P000550002024-04-12 2:14PM EDT55.000.670.670.72+0.26+63.41%22055156.49%
ON240517P000600002024-04-12 3:25PM EDT60.001.731.661.72+0.79+84.04%7213,79554.61%
ON240517P000650002024-04-12 3:53PM EDT65.003.503.403.55+1.27+56.95%1001,32453.03%
ON240517P000700002024-04-12 3:38PM EDT70.006.196.106.25+2.09+50.98%822,67251.61%
ON240517P000750002024-04-12 9:58AM EDT75.008.169.6010.45+0.56+7.37%258554.79%
ON240517P000800002024-04-12 9:30AM EDT80.0011.7513.8014.10+1.25+11.90%117352.54%
ON240517P000850002024-04-12 2:20PM EDT85.0018.3018.4018.75+2.55+16.19%132754.30%
ON240517P000900002024-03-21 2:11PM EDT90.0015.1522.6024.550.00-1556.35%
ON240517P000950002024-03-12 11:34AM EDT95.0014.9524.4025.300.00--10.00%
ON240517P001000002024-03-21 2:10PM EDT100.0024.3031.4034.650.00--0105.52%