Canada markets open in 8 hours 48 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.53+5.13 (+6.38%)
At close: 04:00PM EST
85.53 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230210C000510002023-01-17 9:57AM EST51.0015.440.000.000.00--00.00%
ON230210C000550002023-02-06 10:29AM EST55.0026.700.000.000.00-100.00%
ON230210C000570002023-02-06 9:30AM EST57.0020.950.000.000.00-100.00%
ON230210C000600002023-01-20 3:39PM EST60.007.450.000.000.00-1600.00%
ON230210C000610002023-01-05 1:17PM EST61.004.2019.5020.450.00--10.00%
ON230210C000620002023-01-31 1:18PM EST62.0011.520.000.000.00-100.00%
ON230210C000630002023-01-27 11:06AM EST63.0011.060.000.000.00-100.00%
ON230210C000640002023-01-31 3:54PM EST64.009.600.000.000.00-500.00%
ON230210C000650002023-02-07 12:45PM EST65.0019.140.000.000.00-200.00%
ON230210C000660002023-02-06 1:06PM EST66.0015.480.000.000.00-100.00%
ON230210C000670002023-02-07 12:41PM EST67.0016.850.000.000.00-200.00%
ON230210C000680002023-02-07 1:29PM EST68.0015.450.000.000.00-100.00%
ON230210C000690002023-02-07 10:53AM EST69.0013.500.000.000.00-200.00%
ON230210C000700002023-02-07 2:08PM EST70.0014.150.000.000.00-800.00%
ON230210C000710002023-02-07 3:00PM EST71.0014.850.000.000.00-200.00%
ON230210C000720002023-02-07 11:08AM EST72.0010.950.000.000.00-1300.00%
ON230210C000730002023-02-07 3:00PM EST73.0012.850.000.000.00-1100.00%
ON230210C000740002023-02-07 12:41PM EST74.009.800.000.000.00-500.00%
ON230210C000750002023-02-07 2:49PM EST75.0010.470.000.000.00-2800.00%
ON230210C000760002023-02-07 2:35PM EST76.009.280.000.000.00-5100.00%
ON230210C000770002023-02-07 12:06PM EST77.006.420.000.000.00-100.00%
ON230210C000780002023-02-07 3:33PM EST78.008.060.000.000.00-1500.00%
ON230210C000790002023-02-07 3:50PM EST79.006.600.000.000.00-2100.00%
ON230210C000800002023-02-07 3:43PM EST80.005.800.000.000.00-48000.00%
ON230210C000810002023-02-07 3:56PM EST81.004.850.000.000.00-44900.00%
ON230210C000820002023-02-07 3:59PM EST82.003.990.000.000.00-1,43700.00%
ON230210C000830002023-02-07 3:48PM EST83.003.130.000.000.00-80400.00%
ON230210C000840002023-02-07 3:57PM EST84.002.460.000.000.00-65500.00%
ON230210C000850002023-02-07 3:59PM EST85.001.730.000.000.00-96400.00%
ON230210C000860002023-02-07 3:59PM EST86.001.330.000.000.00-19001.56%
ON230210C000870002023-02-07 3:35PM EST87.001.080.000.000.00-11106.25%
ON230210C000880002023-02-07 3:58PM EST88.000.670.000.000.00-11506.25%
ON230210C000890002023-02-07 3:59PM EST89.000.400.000.000.00-111012.50%
ON230210C000900002023-02-07 3:57PM EST90.000.310.000.000.00-1,561012.50%
ON230210C000910002023-02-07 3:28PM EST91.000.250.000.000.00-95012.50%
ON230210C000920002023-02-07 3:24PM EST92.000.170.000.000.00-76025.00%
ON230210C000930002023-02-07 3:36PM EST93.000.140.000.000.00-157025.00%
ON230210C000940002023-02-07 3:59PM EST94.000.080.000.000.00-154025.00%
ON230210C000950002023-02-07 3:54PM EST95.000.080.000.000.00-469025.00%
ON230210C000960002023-02-07 2:38PM EST96.000.050.000.000.00-8025.00%
ON230210C000970002023-02-07 2:29PM EST97.000.040.000.000.00-73025.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230210P000400002023-02-07 12:05PM EST40.000.010.000.000.00-2050.00%
ON230210P000450002023-01-13 3:00PM EST45.000.110.000.000.00-4050.00%
ON230210P000480002023-01-30 11:45AM EST48.000.050.000.000.00-12050.00%
ON230210P000490002023-01-31 3:58PM EST49.000.030.000.000.00-1050.00%
ON230210P000500002023-02-03 9:58AM EST50.000.010.000.000.00-1050.00%
ON230210P000510002023-01-10 2:18PM EST51.000.550.000.000.00--050.00%
ON230210P000520002023-02-01 9:30AM EST52.000.050.000.000.00-10050.00%
ON230210P000530002023-01-26 11:30AM EST53.000.090.000.000.00-1050.00%
ON230210P000540002023-02-02 2:59PM EST54.000.040.000.000.00-1050.00%
ON230210P000550002023-02-01 12:57PM EST55.000.030.000.000.00-1050.00%
ON230210P000560002023-01-27 12:47PM EST56.000.120.000.000.00-2050.00%
ON230210P000570002023-02-03 9:57AM EST57.000.010.000.000.00-646050.00%
ON230210P000580002023-02-03 9:47AM EST58.000.020.000.000.00-40050.00%
ON230210P000590002023-02-03 3:19PM EST59.000.020.000.000.00-41050.00%
ON230210P000600002023-02-06 2:14PM EST60.000.010.000.000.00-2050.00%
ON230210P000610002023-02-06 10:27AM EST61.000.010.000.000.00-3050.00%
ON230210P000620002023-02-06 2:54PM EST62.000.030.000.000.00-4050.00%
ON230210P000630002023-02-06 10:43AM EST63.000.010.000.000.00-1050.00%
ON230210P000640002023-02-07 12:05PM EST64.000.020.000.000.00-2050.00%
ON230210P000650002023-02-07 3:33PM EST65.000.010.000.000.00-6050.00%
ON230210P000660002023-02-07 3:44PM EST66.000.020.000.000.00-100050.00%
ON230210P000670002023-02-06 2:23PM EST67.000.010.000.000.00-16050.00%
ON230210P000680002023-02-06 1:15PM EST68.000.010.000.000.00-155050.00%
ON230210P000690002023-02-06 3:59PM EST69.000.010.000.000.00-404050.00%
ON230210P000700002023-02-07 2:23PM EST70.000.010.000.000.00-1,631050.00%
ON230210P000710002023-02-07 3:37PM EST71.000.020.000.000.00-772050.00%
ON230210P000720002023-02-07 12:53PM EST72.000.010.000.000.00-37050.00%
ON230210P000730002023-02-07 1:46PM EST73.000.030.000.000.00-27050.00%
ON230210P000740002023-02-07 1:52PM EST74.000.030.000.000.00-202050.00%
ON230210P000750002023-02-07 3:37PM EST75.000.020.000.000.00-1,458025.00%
ON230210P000760002023-02-07 2:48PM EST76.000.030.000.000.00-110025.00%
ON230210P000770002023-02-07 3:31PM EST77.000.030.000.000.00-92025.00%
ON230210P000780002023-02-07 3:57PM EST78.000.050.000.000.00-154025.00%
ON230210P000790002023-02-07 3:44PM EST79.000.070.000.000.00-302025.00%
ON230210P000800002023-02-07 3:53PM EST80.000.110.000.000.00-572025.00%
ON230210P000810002023-02-07 3:55PM EST81.000.180.000.000.00-269012.50%
ON230210P000820002023-02-07 3:53PM EST82.000.310.000.000.00-302012.50%
ON230210P000830002023-02-07 3:57PM EST83.000.470.000.000.00-18906.25%
ON230210P000840002023-02-07 3:59PM EST84.000.810.000.000.00-14806.25%
ON230210P000850002023-02-07 3:51PM EST85.001.210.000.000.00-20601.56%
ON230210P000860002023-02-07 3:57PM EST86.001.650.000.000.00-16100.00%
ON230210P000870002023-02-07 3:53PM EST87.002.240.000.000.00-11600.00%
ON230210P000880002023-02-07 3:54PM EST88.002.770.000.000.00-11100.00%
ON230210P000890002023-02-07 3:01PM EST89.003.700.000.000.00-2300.00%
ON230210P000900002023-02-07 3:49PM EST90.004.740.000.000.00-1500.00%
ON230210P000910002023-02-07 3:56PM EST91.005.550.000.000.00-900.00%