ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200417C000080002020-03-23 1:14PM EDT8.003.504.305.000.00-10224.61%
ON200417C000090002020-02-04 4:26PM EDT9.0011.108.709.600.00-101,055.86%
ON200417C000100002020-04-03 10:04AM EDT10.001.602.602.900.00-1946459.38%
ON200417C000110002020-04-06 3:13PM EDT11.001.901.802.05+1.15+153.33%1991087.70%
ON200417C000120002020-04-06 1:54PM EDT12.001.161.101.25+0.66+132.00%631,78483.20%
ON200417C000130002020-04-06 3:18PM EDT13.000.650.500.65+0.29+80.56%2011574.61%
ON200417C000140002020-04-06 12:27PM EDT14.000.200.200.30+0.10+100.00%1429773.24%
ON200417C000150002020-04-06 9:52AM EDT15.000.040.000.20-0.01-20.00%322873.83%
ON200417C000160002020-04-06 2:03PM EDT16.000.070.000.15+0.02+40.00%82,35386.72%
ON200417C000170002020-03-27 1:28PM EDT17.000.250.000.750.00-348162.50%
ON200417C000180002020-04-02 11:35AM EDT18.000.050.000.050.00-110596.88%
ON200417C000190002020-04-03 1:53PM EDT19.000.100.000.250.00-4346148.05%
ON200417C000200002020-04-06 12:37PM EDT20.000.010.000.05-0.09-90.00%21,106120.31%
ON200417C000210002020-03-26 12:58PM EDT21.000.250.000.150.00-1818157.03%
ON200417C000220002020-03-18 3:45PM EDT22.000.050.000.050.00-201,475140.63%
ON200417C000230002020-03-25 3:39PM EDT23.000.080.000.100.00-102,474167.19%
ON200417C000240002020-03-30 11:07AM EDT24.000.050.000.050.00-54,322159.38%
ON200417C000250002020-04-06 12:28PM EDT25.000.030.000.05+0.01+50.00%141,749167.19%
ON200417C000260002020-03-25 3:49PM EDT26.000.030.000.050.00-151,965175.00%
ON200417C000270002020-03-30 9:35AM EDT27.000.050.000.750.00-13,413299.61%
ON200417C000280002020-03-19 9:49AM EDT28.000.100.000.050.00-35,291190.63%
ON200417C000290002020-02-11 2:54PM EDT29.000.050.001.000.00-10342.58%
ON200417C000300002020-03-09 9:30AM EDT30.000.050.000.050.00-44,472203.13%
ON200417C000310002020-02-24 1:10PM EDT31.000.040.000.600.00-50318.75%
ON200417C000320002020-02-20 10:30AM EDT32.000.050.000.700.00-20338.28%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200417P000030002020-03-25 3:34PM EDT3.000.050.000.650.00--3639.06%
ON200417P000050002020-04-03 10:06AM EDT5.000.100.000.150.00-229301.56%
ON200417P000060002020-04-02 12:11PM EDT6.000.100.000.150.00--22248.44%
ON200417P000080002020-04-06 10:14AM EDT8.000.050.000.15-0.12-70.59%2112164.06%
ON200417P000090002020-04-06 9:30AM EDT9.000.150.100.20-0.10-40.00%221153.52%
ON200417P000100002020-04-06 12:32PM EDT10.000.150.100.20-0.35-70.00%51257117.19%
ON200417P000110002020-04-06 3:30PM EDT11.000.300.250.30-0.60-66.67%14406103.71%
ON200417P000120002020-04-06 3:26PM EDT12.000.520.450.60-0.63-54.78%52,02294.73%
ON200417P000130002020-04-06 2:15PM EDT13.001.040.901.05-0.66-38.82%21,03190.43%
ON200417P000140002020-04-01 3:51PM EDT14.003.201.551.800.00-4112294.53%
ON200417P000150002020-04-06 10:18AM EDT15.002.632.352.65-1.37-34.25%416698.83%
ON200417P000160002020-04-06 12:22PM EDT16.003.653.303.60-1.55-29.81%3326112.89%
ON200417P000170002020-04-06 2:14PM EDT17.004.604.304.50-1.40-23.33%13535121.48%
ON200417P000180002020-03-26 12:19PM EDT18.004.105.205.900.00-20320168.16%
ON200417P000190002020-03-27 9:50AM EDT19.005.706.006.500.00-1614175.39%
ON200417P000200002020-03-27 10:07AM EDT20.007.027.207.800.00-1141190.23%
ON200417P000210002020-03-30 12:04PM EDT21.008.158.208.800.00-2100203.91%
ON200417P000220002020-04-06 3:06PM EDT22.009.499.209.70+0.77+8.83%51,288205.47%
ON200417P000230002020-04-03 3:04PM EDT23.0012.0610.1010.800.00-1460217.19%
ON200417P000240002020-03-30 2:59PM EDT24.0011.1611.0011.800.00-540214.06%
ON200417P000250002020-03-30 2:14PM EDT25.0012.5012.1012.800.00-2117238.67%
ON200417P000260002020-04-06 3:29PM EDT26.0013.4013.0013.30+5.70+74.03%1045190.63%
ON200417P000270002020-01-21 10:46AM EDT27.003.056.206.500.00-100.00%
ON200417P000280002020-02-03 2:47PM EDT28.007.639.4010.000.00-100.00%
ON200417P000300002020-02-20 4:46PM EDT30.009.3718.3019.500.00-100512.89%