Canada Markets open in 2 hrs 57 mins

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.20+1.56 (+2.41%)
At close: 04:00PM EST
66.21 +0.01 (+0.02%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220121C000030002021-12-07 12:16PM EST3.0063.4062.1066.900.00-122,287.50%
ON220121C000050002021-11-12 2:11PM EST5.0053.8056.2058.800.00-1520.00%
ON220121C000080002021-11-10 6:50AM EST8.0040.6255.7058.300.00-25821.88%
ON220121C000100002021-11-10 6:50AM EST10.0038.6054.1056.200.00-23050.00%
ON220121C000130002021-10-20 8:32AM EST13.0032.2049.0053.000.00-11140.00%
ON220121C000150002022-01-03 9:39AM EST15.0054.4050.1055.000.00-216953.91%
ON220121C000180002021-12-22 10:48AM EST18.0046.4047.2052.000.00-3266848.63%
ON220121C000200002021-12-27 2:26PM EST20.0049.5545.2050.000.00-1511783.98%
ON220121C000220002021-12-15 1:58PM EST22.0040.2543.3048.000.00-12,537733.40%
ON220121C000250002022-01-05 3:04PM EST25.0042.7040.2044.30-3.30-7.17%225,195602.54%
ON220121C000270002021-12-02 10:11AM EST27.0034.9340.3041.800.00-2963655.86%
ON220121C000290002021-11-10 6:50AM EST29.0014.3034.6037.700.00-11438.28%
ON220121C000300002022-01-05 3:15PM EST30.0037.6136.9037.90-1.09-2.82%923,939520.70%
ON220121C000310002021-11-10 6:50AM EST31.0014.4032.8035.100.00-1100.00%
ON220121C000320002022-01-04 2:50PM EST32.0038.0033.3037.700.00-1133495.31%
ON220121C000330002021-11-08 9:50AM EST33.0027.2030.3033.200.00-45850.00%
ON220121C000340002021-11-10 6:50AM EST34.0012.6530.2031.900.00-190.00%
ON220121C000350002022-01-04 3:35PM EST35.0035.4131.3033.500.00-11561434.18%
ON220121C000360002022-01-03 2:24PM EST36.0033.8030.5032.800.00-243441.99%
ON220121C000370002022-01-04 3:18PM EST37.0033.5029.8032.000.00-51,139447.27%
ON220121C000380002021-11-22 11:48AM EST38.0023.9026.8027.100.00-1550.00%
ON220121C000390002021-12-30 3:46PM EST39.0029.0028.1029.100.00-281390.82%
ON220121C000400002022-01-04 3:56PM EST40.0031.0027.0028.500.00-452,037388.18%
ON220121C000410002021-12-20 9:33AM EST41.0019.9026.1026.800.00-1485349.41%
ON220121C000420002022-01-03 2:53PM EST42.0028.0024.9026.000.00-42,409335.74%
ON220121C000430002022-01-03 3:24PM EST43.0027.1924.0024.700.00-10125314.26%
ON220121C000440002021-12-29 9:30AM EST44.0024.2023.3023.800.00-11,009316.60%
ON220121C000450002022-01-05 3:04PM EST45.0022.7922.2022.70-1.41-5.83%433,411296.09%
ON220121C000470002022-01-05 3:04PM EST47.0020.7919.9020.80-1.81-8.01%91,639263.67%
ON220121C000500002022-01-05 3:37PM EST50.0017.6017.1018.40-2.90-14.15%254,543252.64%
ON220121C000550002022-01-05 3:18PM EST55.0012.8012.4012.80-2.33-15.40%452,386184.18%
ON220121C000570002022-01-05 3:00PM EST57.0011.3010.3011.50+3.39+42.86%1014174.90%
ON220121C000580002021-12-23 9:49AM EST58.008.809.409.900.00-11151.56%
ON220121C000590002021-12-22 10:37AM EST59.006.608.509.300.00--1150.68%
ON220121C000600002022-01-05 3:59PM EST60.007.977.608.10-3.03-27.55%356,688136.38%
ON220121C000610002022-01-03 2:13PM EST61.008.886.807.100.00-391128.03%
ON220121C000615002021-12-28 3:50PM EST61.507.906.306.800.00-730125.59%
ON220121C000620002022-01-03 3:39PM EST62.008.305.906.400.00-524122.95%
ON220121C000625002022-01-04 11:05AM EST62.505.705.505.900.00-224118.16%
ON220121C000630002021-12-28 9:30AM EST63.007.805.106.000.00-152123.93%
ON220121C000635002021-12-31 10:10AM EST63.505.854.805.300.00-214116.89%
ON220121C000640002022-01-05 11:26AM EST64.005.704.404.80-1.20-17.39%185111.52%
ON220121C000650002022-01-05 3:36PM EST65.003.783.704.20-2.78-42.38%3975,785108.30%
ON220121C000660002022-01-05 12:50PM EST66.004.203.103.50-1.23-22.65%11170103.71%
ON220121C000665002022-01-04 3:15PM EST66.504.902.803.200.00-4107101.66%
ON220121C000670002022-01-05 3:59PM EST67.002.762.552.85-2.14-43.67%7420699.22%
ON220121C000675002022-01-05 2:35PM EST67.502.922.302.65-1.58-35.11%115098.78%
ON220121C000680002022-01-05 3:48PM EST68.002.152.002.35-2.02-48.44%6322895.46%
ON220121C000690002022-01-05 3:52PM EST69.001.771.651.95-1.63-47.94%2929794.92%
ON220121C000700002022-01-05 3:56PM EST70.001.401.351.50-1.51-51.89%2995,23792.63%
ON220121C000750002022-01-05 3:56PM EST75.000.450.300.45-0.50-52.63%6652,16686.52%
ON220121C000800002022-01-05 3:42PM EST80.000.110.100.20-0.19-63.33%2319195.31%
ON220121C000850002021-12-31 10:38AM EST85.000.150.050.400.00-135128.52%
ON220121C000900002021-12-28 11:02AM EST90.000.170.000.150.00-3342125.39%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220121P000050002021-11-10 6:50AM EST5.000.050.000.050.00-17850.00%
ON220121P000080002021-11-10 6:50AM EST8.000.250.000.150.00-174790.63%
ON220121P000100002021-11-10 6:50AM EST10.000.150.000.050.00-114618.75%
ON220121P000130002021-11-10 6:50AM EST13.000.300.000.050.00-901,791531.25%
ON220121P000150002021-11-10 6:50AM EST15.000.050.000.050.00-21,846487.50%
ON220121P000180002021-11-10 6:50AM EST18.000.950.450.050.00-51369585.94%
ON220121P000200002021-12-14 12:38PM EST20.000.050.000.000.00-31,35550.00%
ON220121P000220002021-12-06 9:32AM EST22.000.200.000.750.00-2011,689538.28%
ON220121P000250002021-11-10 6:50AM EST25.000.200.000.150.00-14,275371.09%
ON220121P000270002021-11-11 9:32AM EST27.000.200.000.250.00-11,198369.53%
ON220121P000290002021-11-03 2:51PM EST29.000.050.004.800.00-4044664.26%
ON220121P000300002021-12-21 12:08PM EST30.000.050.000.000.00-111,98050.00%
ON220121P000310002021-10-26 2:11PM EST31.000.180.000.600.00-1704367.58%
ON220121P000320002021-11-22 9:45AM EST32.000.110.004.800.00-31,317598.24%
ON220121P000330002021-12-13 10:43AM EST33.000.100.000.000.00-11,20350.00%
ON220121P000340002021-12-31 12:49PM EST34.000.050.000.750.00-401,101342.58%
ON220121P000350002022-01-04 11:23AM EST35.000.050.000.550.00-122,239310.16%
ON220121P000360002021-12-16 11:22AM EST36.000.060.000.000.00-11,58250.00%
ON220121P000370002021-11-11 3:02PM EST37.000.050.000.100.00-11,136218.75%
ON220121P000380002021-12-28 2:18PM EST38.000.100.000.000.00-220550.00%
ON220121P000390002022-01-04 10:36AM EST39.000.240.000.000.00-109150.00%
ON220121P000400002021-12-21 2:42PM EST40.000.150.000.000.00-21,26650.00%
ON220121P000410002021-11-16 10:53AM EST41.000.200.001.500.00-4138303.52%
ON220121P000420002022-01-03 12:07PM EST42.000.050.000.050.00-10759160.94%
ON220121P000430002021-12-20 11:02AM EST43.000.200.000.100.00-11,975167.19%
ON220121P000440002022-01-04 10:43AM EST44.000.090.000.000.00-120450.00%
ON220121P000450002022-01-03 12:04PM EST45.000.100.000.050.00-1523138.28%
ON220121P000470002022-01-04 3:15PM EST47.000.050.000.750.00-16582195.51%
ON220121P000500002022-01-05 3:41PM EST50.000.090.000.20+0.04+80.00%4816127.73%
ON220121P000530002021-12-22 1:32PM EST53.000.350.000.000.00--850.00%
ON220121P000540002022-01-03 9:57AM EST54.000.150.000.750.00-11129.49%
ON220121P000550002022-01-05 2:14PM EST55.000.150.050.200.00-1013,66393.75%
ON220121P000560002022-01-04 9:53AM EST56.000.380.050.200.00-19486.33%
ON220121P000570002021-12-22 1:32PM EST57.000.410.100.25-0.31-43.06%15484.77%
ON220121P000580002022-01-04 9:32AM EST58.000.150.200.350.00-22985.94%
ON220121P000590002022-01-05 3:45PM EST59.000.350.300.400.00-431083.01%
ON220121P000600002022-01-05 3:32PM EST60.000.400.350.50+0.19+90.48%62,42478.71%
ON220121P000610002022-01-04 1:28PM EST61.000.370.500.650.00-13277.44%
ON220121P000615002022-01-03 11:53AM EST61.500.350.550.700.00-425074.90%
ON220121P000620002022-01-03 1:03PM EST62.000.400.650.800.00-1230274.27%
ON220121P000625002022-01-05 3:49PM EST62.500.850.750.90+0.40+88.89%5035073.14%
ON220121P000630002022-01-05 2:37PM EST63.000.560.801.00+0.07+14.29%14970.61%
ON220121P000635002022-01-04 11:10AM EST63.500.880.951.150.00-28570.51%
ON220121P000640002022-01-04 3:11PM EST64.000.641.051.250.00-110767.97%
ON220121P000650002022-01-05 3:59PM EST65.001.451.351.55+0.80+123.08%631,96465.09%
ON220121P000660002022-01-05 12:57PM EST66.001.201.701.95-0.06-4.76%68862.31%
ON220121P000665002022-01-03 1:33PM EST66.501.301.902.200.00-51054561.23%
ON220121P000670002022-01-05 3:07PM EST67.002.202.052.40+1.00+83.33%868757.81%
ON220121P000675002022-01-05 3:59PM EST67.502.432.302.65+0.78+47.27%248256.06%
ON220121P000680002022-01-05 2:27PM EST68.002.002.502.90-0.11-5.21%1529052.54%
ON220121P000690002022-01-05 12:57PM EST69.002.303.103.50+0.72+45.57%644155.66%
ON220121P000700002022-01-05 3:51PM EST70.004.103.704.10+2.18+113.54%17528046.88%
ON220121P000750002021-12-30 10:08AM EST75.006.877.808.200.00-1240.00%
ON220121P000800002021-12-27 10:21AM EST80.0011.3012.5013.000.00-1250.00%
ON220121P000900002021-12-28 9:32AM EST90.0021.1422.2023.000.00--20.00%