Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.40-0.60 (-0.81%)
At close: 01:00PM EST
73.12 -0.28 (-0.38%)
After hours: 04:51PM EST
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221216C000400002022-10-17 8:31AM EST2022-12-1621.2530.2030.600.00-110.00%
ON230120C000400002022-11-22 9:31AM EST2023-01-2032.7333.5034.200.00-1096.78%
ON230217C000400002022-10-24 10:48AM EST2023-02-1726.2034.4034.900.00-112100.64%
ON230519C000400002022-10-19 2:01PM EST2023-05-1924.0034.4034.800.00--168.70%
ON230616C000400002022-10-31 10:30AM EST2023-06-1627.0535.3036.000.00-8077.05%
ON240119C000400002022-11-23 1:55PM EST2024-01-1938.6037.9038.700.00-1071.84%
ON250117C000400002022-11-01 12:56PM EST2025-01-1731.7041.1042.600.00--068.26%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221202P000400002022-11-25 12:41PM EST2022-12-020.010.000.050.00-4170189.06%
ON221216P000400002022-11-11 10:31AM EST2022-12-160.180.000.100.00-10112.11%
ON221223P000400002022-11-22 11:04AM EST2022-12-230.110.000.200.00-40106.25%
ON230120P000400002022-11-15 9:51AM EST2023-01-200.170.050.200.00-1076.95%
ON230217P000400002022-11-16 9:30AM EST2023-02-170.500.100.550.00-1073.83%
ON230421P000400002022-11-15 9:30AM EST2023-04-210.800.651.050.00-2068.60%
ON230519P000400002022-11-23 10:15AM EST2023-05-190.900.951.100.00-3065.92%
ON230616P000400002022-11-03 9:31AM EST2023-06-162.631.101.250.00-20063.43%
ON230915P000400002022-11-22 2:12PM EST2023-09-151.901.701.850.00-1059.33%
ON240119P000400002022-11-15 10:58AM EST2024-01-192.582.452.650.00-1055.84%
ON250117P000400002022-11-23 3:25PM EST2025-01-174.414.004.900.00-1050.46%