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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON241018C000550002024-04-12 2:06PM EDT55.0016.5516.3017.25-0.35-2.07%20057.32%
ON241018C000650002024-04-12 10:47AM EDT65.0011.2010.4010.60-2.65-19.13%1751.54%
ON241018C000700002024-04-11 3:03PM EDT70.0010.108.108.300.00-2450.32%
ON241018C000750002024-04-10 3:20PM EDT75.007.346.257.050.00-113551.11%
ON241018C000800002024-04-05 3:00PM EDT80.005.654.754.950.00-7113049.35%
ON241018C000850002024-04-10 2:02PM EDT85.004.303.603.750.00-111348.69%
ON241018C000900002024-04-12 12:26PM EDT90.002.852.752.88-0.73-20.39%39148.57%
ON241018C000950002024-04-04 10:10AM EDT95.003.202.092.190.00-13748.39%
ON241018C001000002024-03-28 10:11AM EDT100.003.001.572.260.00-526250.37%
ON241018C001050002024-04-12 12:52PM EDT105.001.241.192.09-1.62-56.64%148851.76%
ON241018C001100002024-04-12 11:11AM EDT110.000.980.891.67-0.06-5.77%110751.69%
ON241018C001150002024-03-26 11:54AM EDT115.001.320.690.750.00-54748.41%
ON241018C001200002024-03-13 9:55AM EDT120.002.570.610.780.00-2350.34%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON241018P000350002024-04-12 2:41PM EDT35.000.290.180.35+0.04+16.00%4250.64%
ON241018P000400002024-04-12 3:13PM EDT40.000.590.400.69+0.09+18.00%41050.95%
ON241018P000450002024-04-12 2:50PM EDT45.001.141.121.65+0.32+39.02%31650.42%
ON241018P000500002024-04-01 9:55AM EDT50.001.081.962.070.00-11846.59%
ON241018P000550002024-04-12 10:49AM EDT55.003.013.204.30+0.26+9.45%8451.81%
ON241018P000600002024-04-12 12:15PM EDT60.004.804.905.05+0.52+12.15%420443.98%
ON241018P000650002024-04-12 1:48PM EDT65.007.057.057.20+1.09+18.29%1424242.59%
ON241018P000700002024-04-12 12:33PM EDT70.009.659.709.90+1.85+23.72%324341.63%
ON241018P000750002024-04-05 10:25AM EDT75.0011.4512.8013.000.00-34240.38%
ON241018P000800002024-03-18 3:50PM EDT80.0012.1015.2517.550.00-10012745.11%
ON241018P000850002024-04-10 11:44AM EDT85.0018.7019.4021.500.00-342145.00%
ON241018P000900002024-04-09 12:36PM EDT90.0021.3024.3526.500.00-14250.32%