Canada markets open in 8 hours 11 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.04-0.95 (-1.28%)
At close: 04:00PM EST
72.98 -0.06 (-0.08%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221209C000500002022-12-01 10:01AM EST50.0024.500.000.000.00--00.00%
ON221209C000560002022-11-23 11:29AM EST56.0018.430.000.000.00--00.00%
ON221209C000570002022-12-02 3:18PM EST57.0015.900.000.000.00-1000.00%
ON221209C000580002022-12-02 9:30AM EST58.0014.050.000.000.00-100.00%
ON221209C000590002022-11-11 2:46PM EST59.0017.570.000.000.00--00.00%
ON221209C000600002022-11-23 11:50AM EST60.0014.310.000.000.00-10000.00%
ON221209C000630002022-12-02 9:33AM EST63.009.670.000.000.00-100.00%
ON221209C000640002022-11-25 12:24PM EST64.0010.050.000.000.00-100.00%
ON221209C000650002022-11-29 11:19AM EST65.005.600.000.000.00-800.00%
ON221209C000660002022-11-30 9:51AM EST66.004.900.000.000.00-1200.00%
ON221209C000670002022-11-28 9:30AM EST67.005.500.000.000.00-800.00%
ON221209C000680002022-12-02 12:14PM EST68.004.620.000.000.00-500.00%
ON221209C000690002022-12-02 12:39PM EST69.003.490.000.000.00-600.00%
ON221209C000700002022-12-02 2:54PM EST70.003.290.000.000.00-2800.00%
ON221209C000710002022-12-02 3:45PM EST71.002.700.000.000.00-4600.00%
ON221209C000720002022-12-02 3:27PM EST72.002.090.000.000.00-10500.00%
ON221209C000730002022-12-02 3:06PM EST73.001.530.000.000.00-5000.00%
ON221209C000740002022-12-02 3:53PM EST74.001.150.000.000.00-11403.13%
ON221209C000750002022-12-02 3:53PM EST75.000.770.000.000.00-18406.25%
ON221209C000760002022-12-02 3:52PM EST76.000.500.000.000.00-22606.25%
ON221209C000770002022-12-02 3:56PM EST77.000.350.000.000.00-124012.50%
ON221209C000780002022-12-02 11:57AM EST78.000.200.000.000.00-16012.50%
ON221209C000790002022-12-02 3:52PM EST79.000.150.000.000.00-493012.50%
ON221209C000800002022-12-02 3:34PM EST80.000.100.000.000.00-6025.00%
ON221209C000810002022-11-30 2:12PM EST81.000.150.000.000.00-32025.00%
ON221209C000820002022-11-29 12:49PM EST82.000.080.000.000.00-2025.00%
ON221209C000830002022-11-25 12:29PM EST83.000.200.000.000.00-1025.00%
ON221209C000850002022-11-23 10:33AM EST85.000.300.000.000.00-1025.00%
ON221209C000900002022-11-14 10:09AM EST90.000.550.000.000.00-1050.00%
ON221209C001000002022-11-23 2:56PM EST100.000.050.000.000.00--050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221209P000400002022-12-02 10:21AM EST40.000.010.000.000.00-70050.00%
ON221209P000450002022-11-29 1:30PM EST45.000.070.000.000.00-40050.00%
ON221209P000500002022-11-28 2:24PM EST50.000.190.000.000.00-1050.00%
ON221209P000510002022-11-14 11:07AM EST51.000.010.000.000.00-1050.00%
ON221209P000520002022-11-29 1:26PM EST52.000.050.000.000.00-1050.00%
ON221209P000530002022-11-09 2:22PM EST53.000.800.000.000.00-3050.00%
ON221209P000540002022-11-09 2:22PM EST54.000.950.000.000.00-3050.00%
ON221209P000550002022-12-01 11:25AM EST55.000.050.000.000.00-1050.00%
ON221209P000560002022-11-14 11:07AM EST56.000.750.000.000.00-1050.00%
ON221209P000570002022-11-23 9:30AM EST57.000.050.000.000.00-1050.00%
ON221209P000580002022-11-16 12:26PM EST58.000.500.000.000.00-1050.00%
ON221209P000590002022-11-29 3:44PM EST59.000.120.000.000.00-1050.00%
ON221209P000600002022-12-01 12:16PM EST60.000.050.000.000.00-5050.00%
ON221209P000610002022-11-28 2:25PM EST61.000.170.000.000.00-1025.00%
ON221209P000620002022-12-02 9:30AM EST62.000.050.000.000.00-9025.00%
ON221209P000630002022-11-30 2:52PM EST63.000.100.000.000.00-2025.00%
ON221209P000640002022-12-02 9:48AM EST64.000.150.000.000.00-8025.00%
ON221209P000650002022-12-02 2:29PM EST65.000.100.000.000.00-45025.00%
ON221209P000660002022-12-02 3:43PM EST66.000.100.000.000.00-535025.00%
ON221209P000670002022-12-02 3:59PM EST67.000.190.000.000.00-224025.00%
ON221209P000680002022-12-02 3:46PM EST68.000.250.000.000.00-42012.50%
ON221209P000690002022-12-02 3:26PM EST69.000.400.000.000.00-191012.50%
ON221209P000700002022-12-02 3:56PM EST70.000.580.000.000.00-318012.50%
ON221209P000710002022-12-02 3:53PM EST71.000.820.000.000.00-6106.25%
ON221209P000720002022-12-02 3:12PM EST72.001.300.000.000.00-5303.13%
ON221209P000730002022-12-02 3:59PM EST73.001.580.000.000.00-3100.20%
ON221209P000740002022-12-02 3:38PM EST74.002.400.000.000.00-1300.00%
ON221209P000750002022-12-02 3:10PM EST75.002.930.000.000.00-700.00%
ON221209P000760002022-12-01 12:12PM EST76.003.400.000.000.00-300.00%
ON221209P000770002022-11-18 1:32PM EST77.005.900.000.000.00-600.00%
ON221209P000780002022-11-14 10:54AM EST78.004.800.000.000.00-300.00%
ON221209P000790002022-11-30 3:55PM EST79.004.500.000.000.00--00.00%
ON221209P000850002022-12-01 11:08AM EST85.0011.200.000.000.00--00.00%
ON221209P000900002022-12-02 9:33AM EST90.0017.200.000.000.00-300.00%
ON221209P001100002022-12-02 9:33AM EST110.0037.200.000.000.00-400.00%