Canada markets close in 4 hours 55 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.14+0.18 (+0.26%)
As of 11:04AM EST. Market open.
In The Money
Show:ListStraddle
Strike:50.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221202C000500002022-11-25 12:25PM EST2022-12-0223.7820.7021.100.00-26254.49%
ON221216C000500002022-11-23 9:39AM EST2022-12-1625.3020.9021.200.00-678126.17%
ON230120C000500002022-11-28 3:13PM EST2023-01-2020.8021.4021.800.00-1212,68985.11%
ON230217C000500002022-11-28 10:04AM EST2023-02-1723.5022.3022.700.00-984481.84%
ON230421C000500002022-10-10 9:50AM EST2023-04-2116.7819.5019.900.00--20.00%
ON230519C000500002022-10-28 2:22PM EST2023-05-1922.3526.6027.200.00-3391.59%
ON230616C000500002022-11-29 9:30AM EST2023-06-1624.3324.8025.30-1.67-6.42%2871.84%
ON230721C000500002022-11-21 9:30AM EST2023-07-2126.2025.5025.800.00--370.25%
ON230915C000500002022-10-12 1:19PM EST2023-09-1518.5130.3031.100.00-44991.92%
ON240119C000500002022-11-16 2:49PM EST2024-01-1929.2028.5028.900.00-437967.38%
ON250117C000500002022-11-28 9:30AM EST2025-01-1733.4032.9033.900.00-12165.38%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221202P000500002022-11-29 10:18AM EST2022-12-020.100.000.050.00-167135.94%
ON221209P000500002022-11-28 2:24PM EST2022-12-090.190.000.100.00-119289.84%
ON221216P000500002022-11-25 12:13PM EST2022-12-160.050.000.350.00-219586.23%
ON221223P000500002022-11-09 3:50PM EST2022-12-230.990.000.750.00-2385.45%
ON230120P000500002022-11-28 3:25PM EST2023-01-200.500.400.500.00-20015,63461.23%
ON230217P000500002022-11-28 9:30AM EST2023-02-170.901.001.100.00-122062.06%
ON230421P000500002022-11-28 10:22AM EST2023-04-211.952.002.100.00-19358.18%
ON230519P000500002022-11-29 10:00AM EST2023-05-192.652.552.70+0.20+8.16%415558.57%
ON230616P000500002022-11-28 1:53PM EST2023-06-162.902.853.000.00-2110256.79%
ON230721P000500002022-11-25 11:01AM EST2023-07-212.853.203.500.00-61255.49%
ON230915P000500002022-11-28 10:50AM EST2023-09-153.803.804.100.00-712353.70%
ON240119P000500002022-11-28 2:22PM EST2024-01-195.305.105.300.00-243251.22%
ON250117P000500002022-11-29 9:57AM EST2025-01-177.937.408.10+0.03+0.38%11647.68%