Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.65-4.64 (-6.08%)
At close: 04:00PM EDT
71.65 0.00 (0.00%)
After hours: 05:16PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240524C000450002024-05-16 9:30AM EDT45.0029.4024.7028.500.00-12595.90%
ON240524C000590002024-04-23 9:48AM EDT59.005.6011.4013.600.00--10253.71%
ON240524C000600002024-04-26 11:03AM EDT60.009.5010.6013.750.00-12197.85%
ON240524C000610002024-05-22 11:09AM EDT61.0014.599.5011.300.00-15196.48%
ON240524C000620002024-05-21 12:52PM EDT62.0010.638.6010.450.00-12195.31%
ON240524C000630002024-05-07 10:13AM EDT63.009.147.5510.000.00-13108.59%
ON240524C000640002024-05-17 1:24PM EDT64.009.196.708.500.00-56169.34%
ON240524C000650002024-05-14 11:00AM EDT65.008.925.507.850.00-104064.84%
ON240524C000660002024-05-21 1:16PM EDT66.006.404.656.350.00-239128.32%
ON240524C000670002024-05-23 12:07PM EDT67.006.754.455.30-2.74-28.87%393676.37%
ON240524C000680002024-05-23 9:42AM EDT68.006.752.703.95+2.25+50.00%38970.31%
ON240524C000690002024-05-22 2:05PM EDT69.007.552.073.000.00-14860.35%
ON240524C000700002024-05-23 2:21PM EDT70.002.291.572.66-3.64-61.38%1912052.54%
ON240524C000710002024-05-23 3:55PM EDT71.000.931.021.11-4.06-81.36%3646335.16%
ON240524C000720002024-05-23 3:57PM EDT72.000.550.460.55-3.76-87.24%15110633.50%
ON240524C000730002024-05-23 3:47PM EDT73.000.150.180.23-2.55-94.44%10956833.20%
ON240524C000740002024-05-23 3:34PM EDT74.000.090.060.10-2.37-96.34%43447835.35%
ON240524C000750002024-05-23 3:53PM EDT75.000.040.010.07-1.69-97.69%1,0071,18641.80%
ON240524C000760002024-05-23 3:55PM EDT76.000.020.020.04-1.13-98.26%13557845.31%
ON240524C000770002024-05-23 3:23PM EDT77.000.030.020.15-0.80-96.39%1981,16462.11%
ON240524C000780002024-05-23 2:26PM EDT78.000.030.010.14-0.41-93.18%584,39768.75%
ON240524C000790002024-05-23 1:50PM EDT79.000.010.010.03-0.29-96.67%392,20561.72%
ON240524C000800002024-05-23 12:59PM EDT80.000.020.010.14-0.13-86.67%3615784.77%
ON240524C000810002024-05-23 12:27PM EDT81.000.020.010.14-0.08-80.00%1054992.19%
ON240524C000820002024-05-23 1:36PM EDT82.000.010.000.06-0.05-83.33%72,02585.94%
ON240524C000830002024-05-23 2:29PM EDT83.000.010.000.14-0.06-85.71%220105.47%
ON240524C000840002024-05-23 2:31PM EDT84.000.010.000.02-0.14-93.33%2885.94%
ON240524C000850002024-05-23 12:22PM EDT85.000.010.000.02-0.02-66.67%117190.63%
ON240524C001050002024-05-06 9:53AM EDT105.000.040.000.750.00--1307.03%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240524P000500002024-05-16 11:46AM EDT50.000.010.000.010.00-150158168.75%
ON240524P000530002024-05-17 10:33AM EDT53.000.010.000.010.00-300302143.75%
ON240524P000540002024-05-17 10:52AM EDT54.000.020.001.000.00-35278.71%
ON240524P000550002024-05-23 10:08AM EDT55.000.010.000.01-0.19-95.00%113128.13%
ON240524P000560002024-05-23 9:48AM EDT56.000.010.000.220.00-317181.25%
ON240524P000570002024-05-21 9:36AM EDT57.000.010.001.260.00-15,976251.76%
ON240524P000580002024-05-23 10:06AM EDT58.000.010.000.42-0.02-66.67%1116180.86%
ON240524P000590002024-05-20 10:52AM EDT59.000.010.002.140.00-2115264.26%
ON240524P000600002024-05-23 2:32PM EDT60.000.010.000.090.00-261129117.97%
ON240524P000610002024-05-23 12:40PM EDT61.000.010.010.03-0.01-50.00%2212496.88%
ON240524P000620002024-05-23 9:59AM EDT62.000.050.010.03-0.01-16.67%44040687.50%
ON240524P000630002024-05-20 9:40AM EDT63.000.030.010.030.00-12979.69%
ON240524P000640002024-05-21 3:44PM EDT64.000.030.010.030.00-103971.09%
ON240524P000650002024-05-20 10:39AM EDT65.000.030.010.030.00-22,23962.50%
ON240524P000660002024-05-23 3:31PM EDT66.000.080.010.11+0.04+100.00%31565.23%
ON240524P000670002024-05-23 10:30AM EDT67.000.070.020.06+0.02+40.00%1422351.17%
ON240524P000680002024-05-23 2:01PM EDT68.000.050.020.16-0.02-28.57%112,13357.81%
ON240524P000690002024-05-23 2:26PM EDT69.000.070.060.11+0.03+75.00%15130441.02%
ON240524P000700002024-05-23 3:59PM EDT70.000.160.160.39+0.12+300.00%10320448.15%
ON240524P000710002024-05-23 3:54PM EDT71.000.450.380.44+0.39+650.00%12124934.08%
ON240524P000720002024-05-23 3:57PM EDT72.000.820.800.91+0.72+720.00%46720633.99%
ON240524P000730002024-05-23 3:55PM EDT73.001.801.471.80+1.63+958.82%35633745.90%
ON240524P000740002024-05-23 3:31PM EDT74.002.432.222.61+2.12+683.87%29772748.24%
ON240524P000750002024-05-23 3:05PM EDT75.003.512.864.35+2.91+485.00%3613259.86%
ON240524P000760002024-05-23 10:07AM EDT76.004.703.804.60+3.73+384.54%3250970.51%
ON240524P000770002024-05-23 2:19PM EDT77.004.905.106.45+3.30+206.25%112295.70%
ON240524P000800002024-05-13 2:03PM EDT80.007.757.008.600.00-23109.96%