Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.40-0.60 (-0.81%)
At close: 01:00PM EST
73.12 -0.28 (-0.38%)
After hours: 04:51PM EST
In The Money
Show:ListStraddle
Strike:55.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221202C000550002022-11-01 8:30AM EST2022-12-029.8018.3018.900.00--0132.81%
ON221216C000550002022-11-22 9:31AM EST2022-12-1617.9218.5019.100.00-1084.38%
ON230120C000550002022-11-23 11:15AM EST2023-01-2020.7019.3019.800.00-2067.82%
ON230217C000550002022-11-21 10:01AM EST2023-02-1718.5120.3020.700.00-1068.12%
ON230421C000550002022-11-18 10:53AM EST2023-04-2121.7521.9022.400.00-8065.60%
ON230519C000550002022-11-25 12:49PM EST2023-05-1923.3022.7023.30-0.70-2.92%2066.28%
ON230616C000550002022-11-18 12:15PM EST2023-06-1622.5023.3024.000.00-2065.78%
ON230915C000550002022-09-27 1:44PM EST2023-09-1519.2019.3019.700.00--4230.54%
ON240119C000550002022-11-16 11:32AM EST2024-01-1925.7027.1027.900.00-1062.46%
ON250117C000550002022-11-04 8:52AM EST2025-01-1723.8532.0033.600.00-1062.22%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221202P000550002022-11-22 1:06PM EST2022-12-020.040.000.050.00-5096.09%
ON221209P000550002022-11-09 9:41AM EST2022-12-090.950.000.150.00-4076.17%
ON221216P000550002022-11-25 10:52AM EST2022-12-160.120.050.20-0.03-20.00%2066.70%
ON221223P000550002022-11-22 11:18AM EST2022-12-230.320.050.700.00-2071.53%
ON221230P000550002022-11-23 2:50PM EST2022-12-300.350.000.750.00-2063.77%
ON230120P000550002022-11-25 10:52AM EST2023-01-200.690.600.70-0.01-1.43%2057.42%
ON230217P000550002022-11-25 12:40PM EST2023-02-171.451.351.55-0.20-12.12%226059.57%
ON230421P000550002022-11-25 9:30AM EST2023-04-212.602.552.70-0.50-16.13%1056.13%
ON230519P000550002022-11-18 3:10PM EST2023-05-193.803.203.400.00-3432456.71%
ON230616P000550002022-11-25 11:05AM EST2023-06-163.603.603.80-0.70-16.28%10055.44%
ON230915P000550002022-11-25 11:05AM EST2023-09-154.704.705.10+0.05+1.08%6052.73%
ON240119P000550002022-11-23 1:16PM EST2024-01-196.216.006.300.00-5050.37%
ON250117P000550002022-09-28 10:15AM EST2025-01-1711.3010.3011.300.00--551.02%