Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.84-3.47 (-6.90%)
At close: 04:00PM EDT
47.00 +0.16 (+0.34%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220708C000400002022-06-17 11:19AM EDT40.0013.206.607.100.00-9253.13%
ON220708C000480002022-07-01 3:28PM EDT48.000.900.750.90-4.71-83.96%24954.64%
ON220708C000510002022-07-01 3:43PM EDT51.000.180.100.20-1.52-89.41%2914251.37%
ON220708C000520002022-07-01 2:21PM EDT52.000.150.050.15-0.80-84.21%124054.30%
ON220708C000530002022-07-01 3:37PM EDT53.000.060.050.10-0.61-91.04%2810858.20%
ON220708C000540002022-07-01 3:33PM EDT54.000.060.000.15-0.49-89.09%2421364.84%
ON220708C000550002022-07-01 3:52PM EDT55.000.050.000.10-0.32-86.49%5924066.41%
ON220708C000560002022-07-01 3:39PM EDT56.000.090.000.20-0.09-50.00%10082.23%
ON220708C000570002022-06-28 10:53AM EDT57.000.700.000.250.00-24592.58%
ON220708C000580002022-07-01 10:29AM EDT58.000.090.000.15-0.06-40.00%109489.84%
ON220708C000590002022-07-01 2:41PM EDT59.000.060.000.15-0.44-88.00%22995.70%
ON220708C000600002022-06-27 1:46PM EDT60.000.350.000.050.00-20085.94%
ON220708C000610002022-06-28 3:30PM EDT61.000.100.000.150.00-139107.03%
ON220708C000620002022-06-22 12:25PM EDT62.000.150.000.150.00-172112.11%
ON220708C000630002022-07-01 9:30AM EDT63.000.050.000.15+0.01+25.00%328117.19%
ON220708C000640002022-06-28 2:45PM EDT64.000.050.000.250.00-226133.20%
ON220708C000650002022-06-29 9:30AM EDT65.000.050.000.250.00-523138.67%
ON220708C000660002022-06-21 1:17PM EDT66.000.090.000.250.00-315143.75%
ON220708C000670002022-07-01 9:30AM EDT67.000.080.000.20-0.18-69.23%826143.36%
ON220708C000680002022-06-13 1:41PM EDT68.000.520.000.250.00-111153.52%
ON220708C000690002022-06-17 11:51AM EDT69.000.150.000.100.00-260137.50%
ON220708C000700002022-06-27 3:52PM EDT70.000.050.000.050.00-1234129.69%
ON220708C000710002022-06-07 3:52PM EDT71.001.730.000.200.00--0161.72%
ON220708C000720002022-06-13 11:39AM EDT72.000.270.000.050.00-165150137.50%
ON220708C000750002022-06-09 3:57PM EDT75.000.500.000.150.00-27171.48%
ON220708C000800002022-06-06 2:06PM EDT80.000.500.000.250.00--2205.47%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220708P000350002022-06-30 9:58AM EDT35.000.010.000.05-0.04-80.00%1030103.13%
ON220708P000400002022-07-01 3:53PM EDT40.000.060.050.15-0.04-40.00%204876.95%
ON220708P000450002022-07-01 3:59PM EDT45.000.610.600.70+0.36+144.00%1162558.69%
ON220708P000460002022-07-01 3:53PM EDT46.001.050.901.05+0.55+110.00%243857.03%
ON220708P000470002022-07-01 3:15PM EDT47.001.301.351.50+0.60+85.71%392855.96%
ON220708P000480002022-07-01 3:57PM EDT48.002.081.902.10+1.41+210.45%6910255.27%
ON220708P000485002022-07-01 9:55AM EDT48.501.752.202.40+0.75+75.00%22753.52%
ON220708P000490002022-07-01 2:55PM EDT49.002.332.552.80+1.48+174.12%37954.00%
ON220708P000495002022-06-29 10:31AM EDT49.501.302.953.200.00-424554.69%
ON220708P000500002022-07-01 2:56PM EDT50.003.533.303.60+1.98+127.74%14110652.73%
ON220708P000510002022-07-01 12:04PM EDT51.004.404.204.50+2.60+144.44%19054.88%
ON220708P000520002022-07-01 1:18PM EDT52.004.935.105.50+2.43+97.20%33158.79%
ON220708P000530002022-06-30 10:32AM EDT53.003.836.106.400.00-1060.35%
ON220708P000540002022-07-01 1:08PM EDT54.007.007.107.40+3.23+85.68%89767.38%
ON220708P000550002022-07-01 10:33AM EDT55.007.738.008.30+3.03+64.47%212981.25%
ON220708P000560002022-07-01 10:00AM EDT56.007.109.109.30+0.80+12.70%115369.92%
ON220708P000570002022-06-27 2:10PM EDT57.003.4210.0010.400.00-14975.78%
ON220708P000580002022-07-01 12:14PM EDT58.0011.1411.0011.40+6.64+147.56%11981.25%
ON220708P000590002022-07-01 3:26PM EDT59.0011.9012.0012.40+3.65+44.24%42086.72%
ON220708P000600002022-06-30 2:51PM EDT60.009.2513.0013.500.00-2544104.69%
ON220708P000610002022-06-29 9:30AM EDT61.009.0014.0014.400.00-511996.88%
ON220708P000620002022-06-13 10:03AM EDT62.006.6915.0015.400.00-113101.95%
ON220708P000630002022-06-21 3:19PM EDT63.0010.8916.0016.500.00-118121.09%
ON220708P000650002022-06-06 10:21AM EDT65.003.6018.0018.400.00--3116.41%
ON220708P000660002022-06-14 3:19PM EDT66.0010.6319.0019.500.00-15135.94%
ON220708P000700002022-06-07 9:32AM EDT70.006.9023.0023.700.00--0175.39%