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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240621C000350002023-11-21 3:26PM EDT35.0035.0048.7549.950.00--2412.84%
ON240621C000400002024-02-21 12:11PM EDT40.0037.4033.4537.150.00-22218.92%
ON240621C000450002023-11-21 4:38PM EDT45.0025.9839.8540.900.00-1239319.34%
ON240621C000500002024-04-10 1:19PM EDT50.0019.9516.2019.450.00-419862.87%
ON240621C000550002024-04-09 12:14PM EDT55.0017.0612.8513.700.00-14115053.81%
ON240621C000600002024-04-12 10:20AM EDT60.0010.908.6010.70-1.56-12.52%118552.31%
ON240621C000650002024-04-12 2:32PM EDT65.006.906.706.90-1.72-19.95%319352.17%
ON240621C000700002024-04-12 3:05PM EDT70.004.554.404.55-1.70-27.20%972,37350.79%
ON240621C000750002024-04-12 3:52PM EDT75.002.852.802.86-1.43-33.41%171,20450.00%
ON240621C000800002024-04-12 3:46PM EDT80.001.821.721.78-0.68-27.20%4221,34150.12%
ON240621C000850002024-04-12 2:42PM EDT85.001.111.051.09-0.53-32.32%3591,09050.20%
ON240621C000900002024-04-12 1:50PM EDT90.000.690.631.51-0.40-36.70%3765257.40%
ON240621C000950002024-04-12 3:46PM EDT95.000.430.390.45-0.14-24.56%971,50851.27%
ON240621C001000002024-04-12 9:40AM EDT100.000.310.130.30-0.09-22.50%276350.10%
ON240621C001050002024-03-28 10:39AM EDT105.000.590.100.680.00-564761.04%
ON240621C001100002024-04-12 11:10AM EDT110.000.150.060.24-0.05-25.00%732555.96%
ON240621C001150002024-03-25 9:30AM EDT115.000.300.040.470.00-14565.19%
ON240621C001200002024-04-10 12:19PM EDT120.000.100.030.410.00-123167.58%
ON240621C001250002024-03-21 1:24PM EDT125.000.410.020.360.00-226369.73%
ON240621C001300002024-03-14 12:10PM EDT130.000.300.010.140.00-30062864.65%
ON240621C001350002024-03-07 12:57PM EDT135.000.580.010.250.00-5016772.56%
ON240621C001400002024-01-08 12:51PM EDT140.000.320.040.370.00-132280.57%
ON240621C001450002024-02-09 12:32PM EDT145.000.260.000.750.00-317891.70%
ON240621C001500002024-02-09 12:32PM EDT150.000.220.000.750.00-344294.82%
ON240621C001550002023-10-30 1:45PM EDT155.000.220.000.270.00-2284.38%
ON240621C001600002024-03-08 4:07PM EDT160.000.200.000.180.00-51182.81%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240621P000350002024-02-07 1:41PM EDT35.000.230.010.230.00-12773.05%
ON240621P000400002024-03-01 10:30AM EDT40.000.120.011.340.00-101083.64%
ON240621P000450002024-03-07 4:34PM EDT45.000.150.100.510.00-11,44756.25%
ON240621P000500002024-04-12 12:34PM EDT50.000.580.550.65+0.18+45.00%117751.32%
ON240621P000550002024-04-12 3:45PM EDT55.001.261.271.35+0.32+34.04%3052649.88%
ON240621P000600002024-04-12 3:45PM EDT60.002.482.522.60+0.76+44.19%792,28848.10%
ON240621P000650002024-04-12 3:42PM EDT65.004.344.454.55+1.29+42.30%2301,63246.78%
ON240621P000700002024-04-12 3:58PM EDT70.007.157.107.25+2.05+40.20%6874,15645.70%
ON240621P000750002024-04-12 3:50PM EDT75.0010.3510.2011.25+1.64+18.83%1193,85550.59%
ON240621P000800002024-04-12 3:55PM EDT80.0014.6513.7514.75+3.85+35.65%71,02945.58%
ON240621P000850002024-04-12 10:37AM EDT85.0017.8718.7519.10+1.07+6.37%127644.82%
ON240621P000900002024-04-05 11:46AM EDT90.0021.5323.4024.750.00-225251.47%
ON240621P000950002024-03-15 11:38AM EDT95.0020.5527.4029.700.00-9636468.46%
ON240621P001000002024-04-10 10:03AM EDT100.0030.9532.0034.950.00-11178.64%
ON240621P001050002023-12-11 11:13AM EDT105.0027.2030.1533.800.00-1020.00%
ON240621P001100002023-10-26 2:02PM EDT110.0028.8040.4541.200.00-100.00%
ON240621P001150002023-10-26 2:01PM EDT115.0033.0044.9046.050.00-1800.00%
ON240621P001200002023-08-08 9:32AM EDT120.0024.8026.5526.900.00-130.00%
ON240621P001500002023-07-24 9:46AM EDT150.0052.7556.7557.150.00-200.00%
ON240621P001550002023-09-15 3:50PM EDT155.0062.1065.5566.250.00--00.00%