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:45.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230421C000450002023-03-23 12:03PM EDT2023-04-2137.4532.4533.450.00-41599.22%
ON230519C000450002023-02-22 10:51AM EDT2023-05-1935.4733.5034.050.00-310103.47%
ON230616C000450002022-11-29 11:29AM EDT2023-06-1629.0020.6021.000.00-240.00%
ON230721C000450002023-03-23 12:47PM EDT2023-07-2137.7733.6534.700.00-71277.93%
ON230915C000450002022-12-13 1:11PM EDT2023-09-1530.3023.8024.150.00-340.00%
ON231020C000450002023-03-07 3:51PM EDT2023-10-2035.5534.9035.950.00-1471.97%
ON240119C000450002023-03-22 9:39AM EDT2024-01-1940.3036.1537.250.00-27,64469.69%
ON250117C000450002023-02-17 10:55AM EDT2025-01-1745.2540.3541.500.00-1765.50%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230406P000450002023-03-08 1:06PM EDT2023-04-060.050.000.060.00--4117.97%
ON230421P000450002023-03-09 11:26AM EDT2023-04-210.020.000.140.00-162,87089.45%
ON230519P000450002023-03-24 2:45PM EDT2023-05-190.200.110.37-0.07-25.93%34,21676.86%
ON230616P000450002023-03-16 10:55AM EDT2023-06-160.400.120.700.00-11,90369.48%
ON230721P000450002023-03-22 12:48PM EDT2023-07-210.450.250.830.00-234561.87%
ON230915P000450002023-03-23 11:34AM EDT2023-09-150.851.041.350.00-144961.96%
ON231020P000450002023-03-06 11:16AM EDT2023-10-201.001.261.600.00-3559.47%
ON240119P000450002023-03-23 11:59AM EDT2024-01-191.561.952.220.00-413755.74%
ON250117P000450002023-03-24 11:10AM EDT2025-01-174.304.054.90+0.10+2.38%13451.62%