Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.17+0.17 (+0.23%)
At close: 04:00PM EDT
73.00 -0.17 (-0.23%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240531C000590002024-05-10 2:11PM EDT59.0011.3712.1014.600.00-5581.54%
ON240531C000600002024-04-29 10:41AM EDT60.0011.0513.1514.250.00-1781.01%
ON240531C000610002024-05-01 2:59PM EDT61.0011.0212.1512.500.00-22456.45%
ON240531C000620002024-04-22 1:39PM EDT62.003.8211.1511.500.00-1552.34%
ON240531C000640002024-05-03 3:52PM EDT64.007.359.1010.400.00-1762.45%
ON240531C000650002024-05-15 2:29PM EDT65.009.648.259.300.00-110558.11%
ON240531C000660002024-05-08 10:09AM EDT66.005.057.258.200.00-1851.37%
ON240531C000670002024-05-03 2:49PM EDT67.005.056.357.350.00-11662.40%
ON240531C000680002024-05-16 3:26PM EDT68.005.875.505.850.00-204744.34%
ON240531C000690002024-05-15 1:35PM EDT69.005.804.655.450.00-23152.25%
ON240531C000700002024-05-17 1:19PM EDT70.004.053.854.00-0.40-8.99%515636.38%
ON240531C000710002024-05-17 2:01PM EDT71.003.153.103.55-0.50-13.70%114940.92%
ON240531C000720002024-05-17 11:31AM EDT72.003.012.482.59+0.10+3.44%58334.38%
ON240531C000730002024-05-17 3:25PM EDT73.001.931.922.02-0.65-25.19%2244733.86%
ON240531C000740002024-05-17 1:58PM EDT74.001.471.451.64-0.17-10.37%136635.28%
ON240531C000750002024-05-17 3:48PM EDT75.001.101.071.14-0.44-28.57%2422533.13%
ON240531C000760002024-05-17 3:45PM EDT76.000.860.781.00-0.30-25.86%356836.43%
ON240531C000770002024-05-17 1:46PM EDT77.000.590.540.61-0.33-35.87%4518633.35%
ON240531C000780002024-05-17 2:54PM EDT78.000.360.360.42-0.23-38.98%46433.11%
ON240531C000790002024-05-17 3:46PM EDT79.000.280.240.30-0.42-60.00%81333.55%
ON240531C000800002024-05-17 3:10PM EDT80.000.210.160.21-0.07-25.00%568433.89%
ON240531C000810002024-05-17 1:08PM EDT81.000.120.100.15-0.14-53.85%14034.47%
ON240531C000820002024-05-14 12:38PM EDT82.000.220.050.120.00-12135.84%
ON240531C000830002024-05-15 9:40AM EDT83.000.120.040.140.00-3740.04%
ON240531C000850002024-05-13 3:37PM EDT85.000.040.020.09-0.05-55.56%14842.19%
ON240531C000900002024-05-15 9:41AM EDT90.000.100.000.080.00-11453.91%
ON240531C001000002024-05-06 9:53AM EDT100.000.040.000.750.00-1299.02%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240531P000450002024-05-09 10:25AM EDT45.000.150.001.270.00-13171.88%
ON240531P000500002024-05-01 3:23PM EDT50.000.040.001.270.00-130140.92%
ON240531P000530002024-05-17 11:19AM EDT53.000.050.000.21-0.05-50.00%1785.16%
ON240531P000540002024-05-02 12:34PM EDT54.000.080.001.270.00-24117.87%
ON240531P000550002024-05-13 10:04AM EDT55.000.020.001.270.00-722112.31%
ON240531P000560002024-05-01 10:01AM EDT56.000.120.001.270.00--1106.74%
ON240531P000570002024-05-01 3:55PM EDT57.000.180.010.750.00-101188.87%
ON240531P000580002024-05-13 3:48PM EDT58.000.040.001.270.00-505795.95%
ON240531P000590002024-05-13 10:44AM EDT59.000.040.010.750.00-4713779.00%
ON240531P000600002024-05-16 2:40PM EDT60.000.030.010.080.00-33453.71%
ON240531P000610002024-05-10 2:47PM EDT61.000.150.010.040.00-11244.53%
ON240531P000620002024-05-16 10:28AM EDT62.000.020.020.080.00-14346.09%
ON240531P000630002024-05-15 12:23PM EDT63.000.060.020.090.00-18343.36%
ON240531P000640002024-05-16 10:32AM EDT64.000.080.030.110.00-436241.11%
ON240531P000650002024-05-16 9:41AM EDT65.000.120.060.110.00-116837.21%
ON240531P000660002024-05-16 2:57PM EDT66.000.140.100.130.00-42134.57%
ON240531P000670002024-05-17 1:30PM EDT67.000.210.160.20-0.10-32.26%13333.89%
ON240531P000680002024-05-16 2:58PM EDT68.000.320.230.300.00-12833.25%
ON240531P000690002024-05-17 3:31PM EDT69.000.390.390.44-0.10-20.41%1583332.62%
ON240531P000700002024-05-17 3:48PM EDT70.000.580.570.64-0.16-21.62%46332.15%
ON240531P000710002024-05-17 9:57AM EDT71.000.820.830.90+0.14+20.59%24131.59%
ON240531P000720002024-05-17 12:18PM EDT72.001.101.181.32-0.18-14.06%132632.57%
ON240531P000730002024-05-17 12:26PM EDT73.001.581.611.75+0.01+0.64%252232.13%
ON240531P000740002024-05-17 1:30PM EDT74.002.212.082.32+0.04+1.84%1932.64%
ON240531P000750002024-05-15 10:03AM EDT75.002.592.712.86-0.48-15.64%11931.10%
ON240531P000760002024-04-29 10:41AM EDT76.007.032.893.950.00--138.77%
ON240531P000780002024-05-07 9:59AM EDT78.008.145.005.250.00--133.15%
ON240531P000790002024-05-07 3:46PM EDT79.008.395.106.100.00-1132.52%
ON240531P000800002024-05-03 3:36PM EDT80.009.956.457.050.00-1134.28%