Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.81-3.16 (-3.90%)
At close: 04:00PM EDT
77.88 +0.07 (+0.09%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:30.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230421C000300002023-02-10 10:31AM EDT2023-04-2154.1348.1048.900.00-49217.97%
ON230519C000300002023-02-09 10:46AM EDT2023-05-1956.7248.4049.050.00-3233164.21%
ON230616C000300002023-02-27 3:55PM EDT2023-06-1648.7047.5548.900.00-134113.57%
ON230915C000300002023-03-15 10:43AM EDT2023-09-1548.5548.1549.350.00-202193.46%
ON240119C000300002023-03-02 2:36PM EDT2024-01-1947.2548.5550.300.00-16981.76%
ON250117C000300002023-03-24 11:15AM EDT2025-01-1751.8349.5053.90+12.83+32.90%1272.83%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230421P000300002023-03-23 12:29PM EDT2023-04-210.030.000.060.00-14134.38%
ON230519P000300002023-02-23 2:26PM EDT2023-05-190.080.000.130.00-17104.30%
ON230616P000300002023-03-07 10:30AM EDT2023-06-160.060.000.210.00-101390.82%
ON230915P000300002023-03-23 12:29PM EDT2023-09-150.170.030.400.00-1870.12%
ON240119P000300002023-02-16 1:00PM EDT2024-01-190.390.180.880.00-28862.94%
ON250117P000300002023-03-06 2:33PM EDT2025-01-171.250.962.180.00-20010054.61%