Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.18+2.85 (+4.00%)
At close: 04:00PM EST
74.50 +0.32 (+0.43%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON231208C000450002023-11-15 1:13PM EST2023-12-0826.3529.0529.500.00--1173.44%
ON231215C000450002023-10-19 11:02AM EST2023-12-1544.9524.3525.500.00-550.00%
ON231222C000450002023-11-29 11:58AM EST2023-12-2227.2529.0529.600.00-13107.03%
ON240119C000450002023-11-15 10:34AM EST2024-01-1928.0029.1529.950.00-127,79783.20%
ON240419C000450002023-11-17 3:19PM EST2024-04-1926.4029.9530.600.00-23563.62%
ON240621C000450002023-11-21 3:38PM EST2024-06-2125.9830.8532.050.00-123966.11%
ON240719C000450002023-11-02 9:36AM EST2024-07-1924.8531.2031.700.00-2261.99%
ON250117C000450002023-12-01 11:28AM EST2025-01-1732.6532.8533.85+1.85+6.01%512558.44%
ON260116C000450002023-11-02 8:31AM EST2026-01-1630.1034.9538.700.00-1456.67%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON231208P000450002023-11-22 3:34PM EST2023-12-080.030.000.010.00--1125.00%
ON231215P000450002023-11-20 12:14PM EST2023-12-150.020.000.050.00-1499103.13%
ON231222P000450002023-11-07 3:04PM EST2023-12-220.050.000.120.00--193.75%
ON240119P000450002023-11-29 3:00PM EST2024-01-190.030.000.240.00-832067.97%
ON240315P000450002023-11-29 9:33AM EST2024-03-150.300.120.430.00-134353.61%
ON240419P000450002023-11-17 2:48PM EST2024-04-190.510.250.750.00-12352.49%
ON240621P000450002023-11-20 10:38AM EST2024-06-210.960.630.700.00-41,44347.12%
ON240719P000450002023-11-30 10:42AM EST2024-07-190.990.760.860.00-22146.48%
ON250117P000450002023-11-24 12:54PM EST2025-01-172.391.702.020.00-106544.58%
ON260116P000450002023-11-30 11:24AM EST2026-01-163.692.954.10-0.31-7.75%22842.33%