Canada markets close in 4 hours 47 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.80-0.36 (-0.50%)
As of 11:13AM EST. Market open.
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221216C000350002022-11-04 8:36AM EST2022-12-1627.0037.9038.400.00-12383.01%
ON230120C000350002022-11-22 9:44AM EST2023-01-2037.0836.9037.400.00-1244121.09%
ON230217C000350002022-09-27 11:46AM EST2023-02-1729.4029.8030.500.00--10.00%
ON230421C000350002022-09-27 8:59AM EST2023-04-2131.5930.4031.500.00-120.00%
ON230519C000350002022-11-10 10:13AM EST2023-05-1935.6037.9038.500.00-2785.96%
ON230616C000350002022-11-15 1:09PM EST2023-06-1642.0338.2038.900.00-21484.67%
ON230915C000350002022-10-21 11:47AM EST2023-09-1533.3040.0040.500.00-1387.43%
ON240119C000350002022-11-03 11:46AM EST2024-01-1930.7041.4041.900.00-114783.22%
ON250117C000350002022-11-03 11:46AM EST2025-01-1734.0543.9045.500.00-1475.94%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221216P000350002022-11-08 9:30AM EST2022-12-160.100.000.050.00-1012190.63%
ON230120P000350002022-12-06 9:32AM EST2023-01-200.150.000.250.00-14,511101.56%
ON230217P000350002022-12-08 9:45AM EST2023-02-170.120.000.400.00-21285.25%
ON230421P000350002022-12-05 9:30AM EST2023-04-210.300.100.700.00-11,16470.41%
ON230519P000350002022-10-19 12:21PM EST2023-05-191.810.500.950.00-11072.75%
ON230616P000350002022-11-28 3:26PM EST2023-06-160.900.401.050.00-506367.19%
ON230915P000350002022-12-06 1:59PM EST2023-09-151.251.101.300.00-11762.60%
ON240119P000350002022-10-31 12:08PM EST2024-01-192.851.751.950.00-97458.86%
ON250117P000350002022-11-16 3:12PM EST2025-01-173.703.003.600.00-14351.93%