Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.64-3.96 (-5.61%)
At close: 04:00PM EDT
66.51 -0.13 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240419C000500002024-04-12 2:27PM EDT2024-04-1916.9016.5517.85-7.60-31.02%103158.20%
ON240517C000500002024-04-02 10:42AM EDT2024-05-1721.2015.2517.300.00-31473.93%
ON240621C000500002024-04-10 1:19PM EDT2024-06-2119.9516.2019.450.00-419862.40%
ON240719C000500002024-02-12 2:55PM EDT2024-07-1931.4030.1532.800.00-15192.87%
ON240920C000500002024-03-25 1:26PM EDT2024-09-2026.2519.4520.650.00-11462.33%
ON250117C000500002024-04-12 9:55AM EDT2025-01-1722.0021.5521.90-1.50-6.38%3622057.65%
ON250620C000500002024-04-12 12:49PM EDT2025-06-2024.3023.8024.55-2.79-10.30%351457.86%
ON260116C000500002024-04-12 1:27PM EDT2026-01-1627.0025.8528.95-1.46-5.13%18259.70%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240419P000500002024-04-09 10:05AM EDT2024-04-190.010.000.450.00-14133127.93%
ON240510P000500002024-04-10 10:02AM EDT2024-05-100.100.060.30+0.10--261.13%
ON240517P000500002024-04-12 9:55AM EDT2024-05-170.180.110.25-0.07-28.00%11054.69%
ON240524P000500002024-04-12 10:12AM EDT2024-05-240.430.291.250.00-1070.56%
ON240531P000500002024-04-12 1:02PM EDT2024-05-310.360.331.770.00-1-71.73%
ON240621P000500002024-04-12 12:34PM EDT2024-06-210.580.550.65+0.18+45.00%117750.98%
ON240719P000500002024-04-11 3:20PM EDT2024-07-190.530.850.950.00-10030149.17%
ON240920P000500002024-04-12 12:58PM EDT2024-09-201.681.671.74+0.38+29.23%11,09747.10%
ON241018P000500002024-04-01 9:55AM EDT2024-10-181.081.962.070.00-11846.47%
ON241220P000500002024-04-11 3:24PM EDT2024-12-202.152.732.840.00-139745.90%
ON250117P000500002024-04-12 1:21PM EDT2025-01-173.033.003.10+0.70+30.04%3125845.26%
ON250620P000500002024-04-11 9:46AM EDT2025-06-203.954.354.600.00-11327943.97%
ON260116P000500002024-04-01 12:48PM EDT2026-01-164.705.856.100.00-14942.02%