New Zealand markets open in 8 hours 48 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.65-0.06 (-0.10%)
At close: 04:00PM EDT
61.05 +0.40 (+0.66%)
Pre-market: 09:11AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240426C000550002024-03-21 11:01AM EDT55.0022.305.506.300.00--276.56%
ON240426C000560002024-04-22 9:44AM EDT56.005.100.000.000.00-220.00%
ON240426C000580002024-04-22 2:39PM EDT58.003.520.000.000.00-33470.00%
ON240426C000590002024-04-22 3:59PM EDT59.002.450.000.000.00-117680.00%
ON240426C000600002024-04-22 3:59PM EDT60.001.780.000.000.00-2742470.00%
ON240426C000610002024-04-22 3:48PM EDT61.001.150.000.000.00-1972161.56%
ON240426C000620002024-04-22 3:59PM EDT62.000.870.000.000.00-7467446.25%
ON240426C000630002024-04-22 3:50PM EDT63.000.450.000.000.00-8141,14412.50%
ON240426C000640002024-04-22 3:58PM EDT64.000.280.000.000.00-4121,05412.50%
ON240426C000650002024-04-22 3:59PM EDT65.000.170.000.000.00-44572412.50%
ON240426C000660002024-04-22 12:43PM EDT66.000.070.000.000.00-1324325.00%
ON240426C000670002024-04-22 2:54PM EDT67.000.050.000.000.00-563,87425.00%
ON240426C000680002024-04-22 3:46PM EDT68.000.030.000.000.00-229325.00%
ON240426C000690002024-04-22 3:23PM EDT69.000.020.000.000.00-208825.00%
ON240426C000700002024-04-22 11:04AM EDT70.000.020.000.000.00-3131225.00%
ON240426C000710002024-04-22 12:13PM EDT71.000.020.000.000.00-3118625.00%
ON240426C000720002024-04-22 3:32PM EDT72.000.050.000.000.00-1246150.00%
ON240426C000730002024-04-22 3:52PM EDT73.000.680.000.000.00-321550.00%
ON240426C000740002024-04-22 3:52PM EDT74.000.610.000.000.00-28950.00%
ON240426C000750002024-04-19 10:41AM EDT75.000.040.000.000.00-418650.00%
ON240426C000760002024-04-15 11:25AM EDT76.000.120.000.000.00-1110150.00%
ON240426C000770002024-04-15 1:00PM EDT77.000.100.000.000.00-1714750.00%
ON240426C000780002024-04-22 2:57PM EDT78.000.020.000.000.00-23550.00%
ON240426C000790002024-04-18 11:38AM EDT79.000.030.000.000.00-12950.00%
ON240426C000800002024-04-22 11:50AM EDT80.000.010.000.000.00-8814250.00%
ON240426C000810002024-04-22 1:50PM EDT81.000.010.000.000.00-14850.00%
ON240426C000820002024-04-19 2:36PM EDT82.000.020.000.000.00-45550.00%
ON240426C000830002024-04-17 10:31AM EDT83.000.040.000.000.00-22250.00%
ON240426C000840002024-04-11 11:21AM EDT84.000.090.000.000.00-102850.00%
ON240426C000850002024-04-12 9:45AM EDT85.000.050.000.000.00-33650.00%
ON240426C000860002024-04-11 2:59PM EDT86.000.080.000.000.00-12150.00%
ON240426C000870002024-04-08 10:35AM EDT87.000.090.000.000.00-35450.00%
ON240426C000880002024-04-19 3:55PM EDT88.000.010.000.000.00-12950.00%
ON240426C000890002024-03-28 1:02PM EDT89.000.280.000.000.00-2750.00%
ON240426C000900002024-04-18 2:07PM EDT90.000.010.000.000.00-106250.00%
ON240426C000910002024-03-19 2:03PM EDT91.000.380.000.750.00-11234.96%
ON240426C000920002024-03-18 11:08AM EDT92.000.380.000.750.00--1239.65%
ON240426C000950002024-04-22 11:43AM EDT95.000.020.000.000.00-11850.00%
ON240426C001000002024-03-26 1:48PM EDT100.000.100.000.000.00-14,46150.00%
ON240426C001050002024-04-22 9:30AM EDT105.000.050.000.000.00-1350.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240426P000450002024-04-22 11:43AM EDT45.000.020.000.000.00-1250.00%
ON240426P000500002024-04-22 10:51AM EDT50.000.020.000.000.00-1450.00%
ON240426P000530002024-04-22 3:48PM EDT53.000.040.000.000.00-687825.00%
ON240426P000540002024-04-22 1:50PM EDT54.000.060.000.000.00-389225.00%
ON240426P000550002024-04-22 3:45PM EDT55.000.110.000.000.00-1837825.00%
ON240426P000560002024-04-22 3:59PM EDT56.000.210.000.000.00-314625.00%
ON240426P000570002024-04-22 3:57PM EDT57.000.320.000.000.00-366212.50%
ON240426P000580002024-04-22 3:59PM EDT58.000.500.000.000.00-1802,73412.50%
ON240426P000590002024-04-22 3:59PM EDT59.000.810.000.000.00-4394046.25%
ON240426P000600002024-04-22 3:58PM EDT60.001.180.000.000.00-1,3153,2193.13%
ON240426P000610002024-04-22 3:54PM EDT61.001.700.000.000.00-2084090.00%
ON240426P000620002024-04-22 3:55PM EDT62.002.290.000.000.00-3001,8000.00%
ON240426P000630002024-04-22 3:28PM EDT63.002.590.000.000.00-966150.00%
ON240426P000640002024-04-22 3:54PM EDT64.003.850.000.000.00-912880.00%
ON240426P000650002024-04-22 3:17PM EDT65.004.140.000.000.00-1406,3480.00%
ON240426P000660002024-04-22 2:50PM EDT66.005.080.000.000.00-224840.00%
ON240426P000670002024-04-22 11:42AM EDT67.007.260.000.000.00-51330.00%
ON240426P000680002024-04-22 3:03PM EDT68.007.130.000.000.00-41340.00%
ON240426P000690002024-04-22 2:33PM EDT69.008.020.000.000.00-7850.00%
ON240426P000700002024-04-22 2:22PM EDT70.008.700.000.000.00-1082530.00%
ON240426P000710002024-04-19 9:44AM EDT71.008.660.000.000.00-200.00%
ON240426P000720002024-04-19 1:19PM EDT72.0010.750.000.000.00-1020.00%
ON240426P000730002024-04-19 3:26PM EDT73.0012.600.000.000.00-8010.00%
ON240426P000740002024-04-19 10:15AM EDT74.0011.800.000.000.00-200.00%
ON240426P000750002024-04-15 12:14PM EDT75.008.400.000.000.00-240.00%
ON240426P000760002024-04-15 10:48AM EDT76.0010.000.000.000.00-100.00%
ON240426P000770002024-04-15 9:40AM EDT77.009.250.000.000.00-100.00%
ON240426P000800002024-04-15 12:14PM EDT80.0013.310.000.000.00-200.00%
ON240426P000810002024-03-08 3:13PM EDT81.005.3510.5512.800.00-220.00%
ON240426P000820002024-04-11 9:51AM EDT82.0012.560.000.000.00-100.00%
ON240426P000830002024-03-08 1:59PM EDT83.006.6013.5014.500.00-110.00%
ON240426P000840002024-04-18 12:52PM EDT84.0021.100.000.000.00-300.00%
ON240426P000860002024-04-15 1:44PM EDT86.0020.750.000.000.00--00.00%
ON240426P000870002024-04-18 12:52PM EDT87.0024.100.000.000.00--00.00%