Canada markets close in 3 hours 34 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.49-0.67 (-0.93%)
As of 12:26PM EST. Market open.
In The Money
Show:ListStraddle
Strike:65.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221209C000650002022-12-08 11:51AM EST2022-12-097.606.606.900.00-515145.12%
ON221216C000650002022-12-08 10:02AM EST2022-12-167.406.907.30+0.03+0.41%270167.09%
ON221223C000650002022-12-07 3:40PM EST2022-12-236.407.307.600.00-5758.35%
ON221230C000650002022-12-07 10:42AM EST2022-12-306.707.708.100.00-101157.03%
ON230106C000650002022-11-30 11:50AM EST2023-01-068.668.108.400.00--855.32%
ON230120C000650002022-12-09 10:50AM EST2023-01-209.009.109.30-0.60-6.25%23,70157.28%
ON230217C000650002022-12-08 10:08AM EST2023-02-1711.3410.8011.100.00-163760.57%
ON230421C000650002022-11-30 3:37PM EST2023-04-2115.6213.1013.400.00-544558.91%
ON230519C000650002022-11-21 3:19PM EST2023-05-1914.9014.1014.600.00-77059.95%
ON230616C000650002022-11-17 10:16AM EST2023-06-1615.0415.0015.300.00-27959.63%
ON230915C000650002022-12-01 2:21PM EST2023-09-1519.4017.4017.700.00-92559.60%
ON240119C000650002022-12-08 2:46PM EST2024-01-1920.4020.0020.400.00-676659.27%
ON250117C000650002022-12-05 9:30AM EST2025-01-1726.9025.5026.300.00-12258.64%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON221209P000650002022-12-08 1:53PM EST2022-12-090.030.000.050.00-3811789.06%
ON221216P000650002022-12-09 11:05AM EST2022-12-160.350.300.40-0.10-22.22%85,47955.86%
ON221223P000650002022-12-08 1:52PM EST2022-12-230.650.650.700.00-14450.83%
ON221230P000650002022-12-07 9:30AM EST2022-12-302.000.901.000.00-116549.00%
ON230120P000650002022-12-09 11:39AM EST2023-01-202.202.052.20+0.09+4.27%22,76650.07%
ON230217P000650002022-12-09 11:23AM EST2023-02-173.703.503.80+0.10+2.78%31,11553.27%
ON230421P000650002022-12-09 10:31AM EST2023-04-215.405.305.60+0.22+4.25%11,44050.53%
ON230519P000650002022-12-07 12:37PM EST2023-05-196.806.206.400.00-5730850.92%
ON230616P000650002022-12-08 2:54PM EST2023-06-166.806.706.900.00-7814250.23%
ON230721P000650002022-11-29 3:59PM EST2023-07-218.007.307.600.00-101349.61%
ON230915P000650002022-12-01 3:48PM EST2023-09-157.908.308.600.00-78048.79%
ON240119P000650002022-12-09 9:52AM EST2024-01-1910.3010.0010.30+0.50+5.10%211746.76%
ON250117P000650002022-10-20 11:42AM EST2025-01-1717.2013.5014.200.00-1244.41%