Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.14+2.22 (+2.81%)
At close: 04:00PM EST
81.20 +0.06 (+0.07%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:65.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240308C000650002024-02-28 2:27PM EST2024-03-0811.3814.1517.900.00-22191.02%
ON240315C000650002024-02-26 3:12PM EST2024-03-1512.9516.0017.450.00-467091.31%
ON240405C000650002024-03-01 1:24PM EST2024-04-0516.9816.3517.80+16.98-2064.65%
ON240419C000650002024-02-16 1:24PM EST2024-04-1916.0616.6017.250.00-23651.61%
ON240517C000650002024-03-01 2:55PM EST2024-05-1718.5717.7018.00+18.57-1053.08%
ON240621C000650002024-02-14 10:58AM EST2024-06-2118.3518.6018.900.00-115152.01%
ON240719C000650002024-02-09 10:51AM EST2024-07-1919.5019.1519.900.00-23352.20%
ON240920C000650002024-02-21 3:05PM EST2024-09-2017.3020.2021.500.00-1350.93%
ON241018C000650002024-02-29 11:32AM EST2024-10-1818.5021.4521.90+18.50--552.01%
ON250117C000650002024-02-27 2:08PM EST2025-01-1721.3221.8524.000.00-19053.91%
ON260116C000650002024-02-20 9:34AM EST2026-01-1626.8029.2530.200.00-25253.08%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240308P000650002024-02-29 3:38PM EST2024-03-080.030.000.200.00-1392.19%
ON240315P000650002024-03-01 3:30PM EST2024-03-150.010.000.05-0.06-85.71%3018,52250.78%
ON240322P000650002024-03-01 9:46AM EST2024-03-220.100.030.56-0.07-41.18%18,59962.31%
ON240328P000650002024-03-01 9:47AM EST2024-03-280.150.061.39-0.05-25.00%11568.56%
ON240405P000650002024-03-01 10:34AM EST2024-04-050.200.120.40-0.21-51.22%170751.27%
ON240419P000650002024-03-01 3:56PM EST2024-04-190.390.350.40-0.11-22.00%309,13743.16%
ON240517P000650002024-03-01 3:12PM EST2024-05-170.970.902.31+0.97-121351.88%
ON240621P000650002024-03-01 2:17PM EST2024-06-211.401.012.19-0.85-37.78%978848.36%
ON240719P000650002024-02-27 10:05AM EST2024-07-192.261.692.310.00-327044.18%
ON240920P000650002024-03-01 1:15PM EST2024-09-202.962.723.20-0.89-23.12%130542.21%
ON241018P000650002024-03-01 10:13AM EST2024-10-183.703.303.70-0.30-7.50%6542.33%
ON241220P000650002024-03-01 2:15PM EST2024-12-204.304.355.05+4.30-1143.88%
ON250117P000650002024-02-28 3:09PM EST2025-01-175.754.655.000.00-141,61041.71%
ON250620P000650002024-02-28 10:37AM EST2025-06-207.456.357.550.00-244343.27%
ON260116P000650002024-02-29 9:30AM EST2026-01-168.908.108.550.00-162038.90%