Canada Markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.97+2.50 (+4.95%)
At close: 04:00PM EDT
53.10 +0.13 (+0.25%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220715C000300002022-01-04 12:12PM EDT30.0038.1835.5038.500.00-22684.28%
ON220715C000400002021-12-21 1:52PM EDT40.0025.1227.7028.800.00-815507.96%
ON220715C000450002021-12-27 12:20PM EDT45.0025.8023.8025.000.00-113452.39%
ON220715C000500002022-01-03 12:45PM EDT50.0021.3019.6020.200.00-1110386.52%
ON220715C000550002022-01-04 1:06PM EDT55.0016.9015.2016.400.00-76139333.89%
ON220715C000600002022-01-05 3:50PM EDT60.0013.4012.6013.10-2.00-12.99%29122305.32%
ON220715C000650002022-01-05 4:32PM EDT65.009.859.8010.40-2.25-18.60%121367278.37%
ON220715C000700002022-01-05 4:56PM EDT70.007.907.508.00-1.40-15.05%82175255.86%
ON220715C000750002022-01-05 1:29PM EDT75.006.895.706.10-0.03-0.43%289239.06%
ON220715C000800002022-01-05 4:04PM EDT80.004.624.304.70-0.08-1.70%85195227.15%
ON220715C000850002022-01-05 4:04PM EDT85.003.472.403.70-0.62-15.16%431,296208.79%
ON220715C000900002022-01-05 2:55PM EDT90.003.002.452.750.00-2426210.89%
ON220715C000950002022-01-05 4:08PM EDT95.002.002.002.10-0.49-19.68%42124207.57%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220715P000300002021-12-01 2:02PM EDT30.000.500.001.000.00--1163.09%
ON220715P000400002022-01-05 4:07PM EDT40.000.790.750.90+0.06+8.22%10404107.42%
ON220715P000450002022-01-05 4:40PM EDT45.001.351.301.45+0.05+3.85%111990.28%
ON220715P000500002022-01-05 2:16PM EDT50.002.052.152.35-0.10-4.65%54771.92%
ON220715P000550002022-01-05 4:02PM EDT55.003.353.403.60+0.35+11.67%139947.51%
ON220715P000600002022-01-05 4:50PM EDT60.005.205.005.40+0.90+20.93%140430.00%
ON220715P000650002022-01-05 2:16PM EDT65.006.807.107.50+0.30+4.62%43200.00%
ON220715P000700002022-01-05 3:52PM EDT70.009.699.8010.30+0.39+4.19%15610.00%
ON220715P000750002022-01-04 3:42PM EDT75.0012.0812.9013.400.00-2630.00%
ON220715P000800002022-01-03 3:49PM EDT80.0015.0516.2017.000.00-10150.00%
ON220715P000900002021-12-27 11:11AM EDT90.0023.9624.6025.100.00--10.00%