Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.89-1.23 (-1.50%)
At close: 04:00PM EST
80.53 -0.36 (-0.45%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:110.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230217C001100002023-02-03 1:49PM EST2023-02-170.090.030.34+0.05+125.00%417590.63%
ON230421C001100002023-02-03 11:43AM EST2023-04-210.570.480.60-0.58-50.43%685445.85%
ON230519C001100002023-02-03 3:31PM EST2023-05-191.181.081.26+0.07+6.31%814247.29%
ON230616C001100002023-02-03 2:29PM EST2023-06-161.671.531.70+0.13+8.44%132245.84%
ON230721C001100002023-02-02 12:24PM EST2023-07-211.701.892.330.00-22245.13%
ON230915C001100002023-02-02 2:50PM EST2023-09-153.413.353.700.00-1,5251,51446.29%
ON240119C001100002023-02-03 1:31PM EST2024-01-196.105.856.15+0.77+14.45%123846.07%
ON250117C001100002023-01-23 12:40PM EST2025-01-178.2011.1012.750.00-1747.50%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230217P001100002022-11-08 9:32AM EST2023-02-1743.2036.6037.200.00-10278.56%
ON230421P001100002023-02-03 12:11PM EST2023-04-2127.9029.0529.50+27.90-3041.80%
ON230519P001100002023-02-03 12:58PM EST2023-05-1928.7029.3529.85+28.70-3841.16%
ON230616P001100002023-02-03 2:16PM EST2023-06-1629.4029.5530.05+29.40-9938.77%
ON230915P001100002022-12-13 3:50PM EST2023-09-1539.0044.7545.700.00--098.51%
ON240119P001100002022-10-13 10:39AM EST2024-01-1949.7037.7038.200.00-6955.27%
ON250117P001100002023-02-02 12:15PM EST2025-01-1734.2933.3036.00+34.29--134.06%