ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230602C000650002023-05-26 11:14AM EDT2023-06-0220.3221.3022.00+20.32-11195.31%
ON230609C000650002023-05-18 10:13AM EDT2023-06-0921.5221.4022.050.00-1377.73%
ON230616C000650002023-05-26 3:09PM EDT2023-06-1622.6521.6022.20+7.55+50.00%113275.00%
ON230721C000650002023-05-26 12:53PM EDT2023-07-2122.4022.4022.85+4.20+23.08%581,32061.67%
ON230915C000650002023-05-26 9:35AM EDT2023-09-1521.2024.2024.70+3.27+18.24%132461.83%
ON231020C000650002023-05-23 3:51PM EDT2023-10-2021.6525.1025.500.00-21260.18%
ON240119C000650002023-05-26 3:28PM EDT2024-01-1928.2027.4027.85+5.27+22.98%287559.58%
ON250117C000650002023-05-26 10:30AM EDT2025-01-1733.0533.7035.05+5.55+20.18%14058.09%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON230602P000650002023-05-25 12:41PM EDT2023-06-020.030.010.030.00-15490.63%
ON230609P000650002023-05-23 11:44AM EDT2023-06-090.090.010.170.00-3575.78%
ON230616P000650002023-05-26 3:42PM EDT2023-06-160.110.060.15-0.10-47.62%271,83562.70%
ON230623P000650002023-05-24 2:34PM EDT2023-06-230.420.030.360.00-4814460.16%
ON230630P000650002023-05-25 9:50AM EDT2023-06-300.690.200.380.00-41,16057.91%
ON230721P000650002023-05-26 3:46PM EDT2023-07-210.540.510.60-0.22-28.95%1041,13652.69%
ON230915P000650002023-05-26 3:21PM EDT2023-09-151.651.711.80-1.02-38.20%364,87951.78%
ON231020P000650002023-05-26 2:36PM EDT2023-10-202.342.322.48-0.76-24.52%1014650.56%
ON240119P000650002023-05-26 3:40PM EDT2024-01-193.953.804.00-0.40-9.20%32,61549.02%
ON250117P000650002023-05-25 2:36PM EDT2025-01-178.507.608.100.00-1210144.01%