Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.07+0.24 (+0.43%)
At close: 04:00PM EDT
55.91 -0.16 (-0.29%)
After hours: 06:05PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220520C000550002022-05-19 3:21PM EDT2022-05-201.951.351.55+0.05+2.63%5888055.96%
ON220527C000550002022-05-19 11:31AM EDT2022-05-272.752.502.70-0.54-16.41%166258.11%
ON220603C000550002022-05-19 12:47PM EDT2022-06-033.323.103.30+0.15+4.73%2856.74%
ON220617C000550002022-05-19 3:11PM EDT2022-06-174.804.104.40+0.50+11.63%2830058.15%
ON220701C000550002022-05-17 12:57PM EDT2022-07-016.104.705.100.00-151756.57%
ON220715C000550002022-05-19 1:59PM EDT2022-07-156.195.505.70+0.59+10.54%221,10857.28%
ON220916C000550002022-05-19 1:31PM EDT2022-09-168.007.708.00+0.20+2.56%520957.50%
ON221021C000550002022-05-19 11:54AM EDT2022-10-219.308.508.80+1.30+16.25%618256.26%
ON230120C000550002022-05-19 3:59PM EDT2023-01-2010.3010.2010.50-1.01-8.93%33,39854.24%
ON240119C000550002022-05-16 11:36AM EDT2024-01-1914.4015.1015.700.00-639052.84%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220520P000550002022-05-19 3:52PM EDT2022-05-200.420.350.50-0.61-59.22%4291,00752.15%
ON220527P000550002022-05-19 1:55PM EDT2022-05-271.301.451.65-0.55-29.73%12910458.69%
ON220603P000550002022-05-18 3:27PM EDT2022-06-032.582.002.250.00-1756.64%
ON220617P000550002022-05-19 3:16PM EDT2022-06-172.903.103.30-0.57-16.43%40925258.50%
ON220624P000550002022-05-06 3:22PM EDT2022-06-244.773.303.600.00-1156.25%
ON220701P000550002022-05-18 11:23AM EDT2022-07-013.203.704.000.00-101056.84%
ON220715P000550002022-05-19 3:35PM EDT2022-07-154.404.304.60-0.30-6.38%133,93256.37%
ON220916P000550002022-05-19 2:10PM EDT2022-09-166.206.406.60+0.85+15.89%84,22055.29%
ON221021P000550002022-05-19 10:55AM EDT2022-10-217.307.007.30+0.80+12.31%1296853.25%
ON230120P000550002022-05-18 10:23AM EDT2023-01-208.558.408.70+1.05+14.00%62,61350.16%
ON240119P000550002022-05-17 9:59AM EDT2024-01-1911.4011.7012.200.00-16919745.05%