Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.25+4.96 (+7.26%)
At close: 04:00PM EDT
73.48 +0.23 (+0.31%)
After hours: 06:16PM EDT
In The Money
Show:ListStraddle
Strike:72.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220819C000720002022-08-18 3:45PM EDT2022-08-192.001.701.90+1.85+1,233.33%2,12660654.59%
ON220826C000720002022-08-18 3:26PM EDT2022-08-263.453.003.20+2.65+331.25%19911453.27%
ON220902C000720002022-08-18 1:42PM EDT2022-09-024.663.804.10+3.01+182.42%11918154.22%
ON220909C000720002022-08-18 2:24PM EDT2022-09-095.104.304.60+3.30+183.33%51352.17%
ON220923C000720002022-08-18 9:35AM EDT2022-09-235.605.305.60+3.20+133.33%23652.08%
ON220930C000720002022-08-18 12:41PM EDT2022-09-306.505.806.10+3.50+116.67%2420752.77%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON220819P000720002022-08-18 3:49PM EDT2022-08-190.460.500.65-4.44-90.61%24010550.68%
ON220826P000720002022-08-18 3:55PM EDT2022-08-261.771.751.90-3.45-66.09%627352.73%
ON220902P000720002022-08-18 1:47PM EDT2022-09-022.352.552.75-3.58-60.37%253153.39%
ON220909P000720002022-08-18 1:31PM EDT2022-09-092.803.003.30-2.00-41.67%19451.49%
ON220930P000720002022-08-18 11:07AM EDT2022-09-304.504.404.70-0.80-15.09%15351.27%