ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230602C000600002023-05-24 10:38AM EDT60.0019.2526.2027.000.00-76195.70%
ON230602C000610002023-05-17 2:35PM EDT61.0024.9025.3026.050.00--1135.94%
ON230602C000620002023-05-26 9:31AM EDT62.0021.4524.3024.95-1.45-6.33%1298.44%
ON230602C000640002023-05-23 1:31PM EDT64.0019.0522.2523.000.00--190.63%
ON230602C000650002023-05-26 11:14AM EDT65.0020.3221.3022.00+4.42+27.80%111104.69%
ON230602C000660002023-05-23 12:58PM EDT66.0016.7020.3020.950.00-3481.25%
ON230602C000670002023-05-26 11:45AM EDT67.0018.5019.3020.00+18.50-2095.31%
ON230602C000680002023-05-26 11:20AM EDT68.0017.4218.3519.00+3.37+23.99%6197.66%
ON230602C000690002023-05-26 11:04AM EDT69.0016.7017.3518.00+5.80+53.21%1792.97%
ON230602C000700002023-05-26 1:11PM EDT70.0016.7516.3517.00+7.90+89.27%2787.50%
ON230602C000710002023-05-26 9:35AM EDT71.0012.3015.3516.00-2.85-18.81%11082.42%
ON230602C000720002023-05-25 11:53AM EDT72.009.2514.3515.000.00-1477.34%
ON230602C000730002023-05-15 10:08AM EDT73.008.6313.3514.000.00-1472.66%
ON230602C000740002023-05-26 3:21PM EDT74.0013.5312.3513.05+8.03+146.00%61171.88%
ON230602C000750002023-05-19 10:19AM EDT75.009.5611.4512.050.00-52273.05%
ON230602C000760002023-05-26 1:58PM EDT76.0010.5010.4511.05+5.35+103.88%21367.38%
ON230602C000770002023-05-26 1:58PM EDT77.009.559.4510.10+3.69+62.97%54064.26%
ON230602C000780002023-05-26 3:03PM EDT78.009.158.559.10+4.40+92.63%388062.50%
ON230602C000790002023-05-26 10:52AM EDT79.007.457.608.20+3.48+87.66%45061.33%
ON230602C000800002023-05-26 3:50PM EDT80.006.706.707.05+2.95+78.67%5512353.61%
ON230602C000810002023-05-26 3:10PM EDT81.006.985.906.40+4.31+161.42%2729959.86%
ON230602C000820002023-05-26 3:47PM EDT82.005.155.055.40+2.98+137.33%33922355.37%
ON230602C000830002023-05-26 3:59PM EDT83.004.404.354.60+2.75+166.67%18716255.81%
ON230602C000840002023-05-26 3:52PM EDT84.003.503.553.80+2.03+138.10%21243553.03%
ON230602C000850002023-05-26 3:54PM EDT85.002.962.993.10+1.81+157.39%43636753.37%
ON230602C000860002023-05-26 3:57PM EDT86.002.352.422.54+1.48+170.11%21818153.52%
ON230602C000870002023-05-26 3:58PM EDT87.001.911.912.03+1.27+198.44%81614153.17%
ON230602C000880002023-05-26 3:56PM EDT88.001.531.511.61+1.12+273.17%2516353.52%
ON230602C000890002023-05-26 3:52PM EDT89.001.131.161.27+0.83+276.67%786953.76%
ON230602C000900002023-05-26 3:56PM EDT90.000.910.891.00+0.62+213.79%22326554.39%
ON230602C000910002023-05-26 3:54PM EDT91.000.680.670.77+0.57+518.18%595154.74%
ON230602C000920002023-05-26 3:12PM EDT92.000.750.510.60+0.62+476.92%45755.57%
ON230602C000930002023-05-26 3:47PM EDT93.000.420.380.46+0.18+75.00%111556.15%
ON230602C000940002023-05-26 1:43PM EDT94.000.320.280.36+0.12+60.00%3757.03%
ON230602C000950002023-05-26 3:48PM EDT95.000.240.210.28+0.19+380.00%1,1791757.91%
ON230602C000960002023-05-25 3:28PM EDT96.000.010.150.250.00--259.77%
ON230602C000970002023-05-18 9:47AM EDT97.000.180.120.180.00-1160.35%
ON230602C000980002023-05-26 3:48PM EDT98.000.110.090.17+0.11-1062.70%
ON230602C001000002023-04-18 3:13PM EDT100.000.330.010.230.00--269.73%
ON230602C001050002023-05-26 10:08AM EDT105.000.010.000.06-0.01-50.00%1171.88%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230602P000450002023-05-02 10:21AM EDT45.000.040.000.060.00-55221.88%
ON230602P000500002023-05-09 11:53AM EDT50.000.050.000.050.00-11184.38%
ON230602P000550002023-05-05 12:43PM EDT55.000.110.000.010.00-12,851131.25%
ON230602P000600002023-05-24 3:59PM EDT60.000.050.000.010.00-35,394106.25%
ON230602P000620002023-05-25 10:44AM EDT62.000.050.000.080.00-1115125.00%
ON230602P000630002023-05-01 1:45PM EDT63.000.330.000.110.00-33124.61%
ON230602P000640002023-05-22 9:30AM EDT64.000.030.000.070.00-712112.50%
ON230602P000650002023-05-25 12:41PM EDT65.000.030.010.030.00-15499.61%
ON230602P000660002023-04-28 3:54PM EDT66.001.950.000.080.00-212103.91%
ON230602P000670002023-05-12 9:55AM EDT67.000.250.000.040.00-1590.63%
ON230602P000680002023-05-26 12:11PM EDT68.000.030.000.07-0.02-40.00%112092.19%
ON230602P000690002023-05-26 9:40AM EDT69.000.020.000.06-0.13-86.67%1485.16%
ON230602P000700002023-05-26 12:12PM EDT70.000.030.000.14-0.14-82.35%22391.02%
ON230602P000710002023-05-26 10:27AM EDT71.000.030.000.13-0.23-88.46%33484.77%
ON230602P000720002023-05-26 12:29PM EDT72.000.030.000.18-0.10-76.92%112483.98%
ON230602P000730002023-05-26 10:58AM EDT73.000.040.010.04-0.31-88.57%43164.84%
ON230602P000740002023-05-26 12:50PM EDT74.000.050.010.10-0.12-70.59%14167.58%
ON230602P000750002023-05-26 3:46PM EDT75.000.020.030.09-0.22-91.67%542,05163.67%
ON230602P000760002023-05-26 2:17PM EDT76.000.070.040.13-0.83-92.22%1315062.11%
ON230602P000770002023-05-26 3:03PM EDT77.000.090.040.14-0.34-79.07%9315157.62%
ON230602P000780002023-05-26 3:46PM EDT78.000.140.130.17-0.71-83.53%4811758.20%
ON230602P000790002023-05-26 3:30PM EDT79.000.200.180.23-0.67-77.01%13014256.64%
ON230602P000800002023-05-26 3:39PM EDT80.000.290.260.33-0.80-73.39%45429755.86%
ON230602P000810002023-05-26 3:45PM EDT81.000.410.380.45-1.23-75.00%269955.03%
ON230602P000820002023-05-26 3:59PM EDT82.000.560.540.57-1.56-73.58%5910153.52%
ON230602P000830002023-05-26 3:46PM EDT83.000.800.750.83-1.61-66.80%223353.76%
ON230602P000840002023-05-26 3:56PM EDT84.001.011.021.11-1.99-66.33%9812153.32%
ON230602P000850002023-05-26 3:58PM EDT85.001.431.351.44-2.17-60.28%1259252.59%
ON230602P000860002023-05-26 3:36PM EDT86.001.791.781.86-2.61-59.32%814052.49%
ON230602P000870002023-05-26 3:58PM EDT87.002.372.272.36-2.73-53.53%617752.30%
ON230602P000880002023-05-26 3:55PM EDT88.002.932.852.96-5.55-65.45%48152.64%
ON230602P000890002023-05-26 3:55PM EDT89.003.603.503.65-1.85-33.94%9153.22%
ON230602P000900002023-05-26 3:50PM EDT90.004.504.204.40-2.75-37.93%1442653.61%
ON230602P000910002023-05-26 3:55PM EDT91.005.105.005.20-7.10-58.20%38154.74%
ON230602P000920002023-05-26 11:55AM EDT92.007.005.806.05-0.60-7.89%6055.18%
ON230602P000930002023-05-26 9:43AM EDT93.009.806.506.90-3.95-28.73%1051.66%
ON230602P000960002023-05-26 11:31AM EDT96.0010.609.259.85+10.60-1057.62%
ON230602P000970002023-05-23 1:34PM EDT97.0014.0510.1510.800.00--055.08%
ON230602P000980002023-05-22 1:14PM EDT98.0012.9511.1511.800.00--059.18%
ON230602P001000002023-05-26 11:04AM EDT100.0014.4013.1013.75-2.90-16.76%2059.38%