New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.03+0.35 (+0.47%)
As of 10:41AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230127C000500002023-01-13 12:56PM EST50.0014.5524.0024.300.00-100385.94%
ON230127C000550002023-01-18 3:38PM EST55.0011.6419.2019.550.00-10372.66%
ON230127C000590002023-01-25 10:19AM EST59.0010.7015.1515.500.00-17289.84%
ON230127C000600002023-01-25 10:19AM EST60.009.7014.1014.300.00-323242.19%
ON230127C000610002023-01-26 10:54AM EST61.0010.4713.1513.450.00-1020250.00%
ON230127C000620002023-01-26 12:57PM EST62.0010.5512.0012.450.00-156216.80%
ON230127C000630002023-01-26 12:59PM EST63.009.5111.1511.450.00-21111216.80%
ON230127C000640002023-01-27 10:16AM EST64.0010.5410.2010.35+2.04+24.00%1311195.31%
ON230127C000650002023-01-27 9:52AM EST65.008.459.109.40+0.02+0.24%3218174.61%
ON230127C000660002023-01-27 10:21AM EST66.008.498.058.35+1.65+24.12%5206148.83%
ON230127C000670002023-01-25 3:43PM EST67.006.807.107.55+2.00+41.67%1780154.10%
ON230127C000680002023-01-26 2:29PM EST68.005.186.006.250.00-16266103.13%
ON230127C000690002023-01-26 2:03PM EST69.004.005.205.400.00-5294116.80%
ON230127C000700002023-01-27 10:11AM EST70.004.654.154.40+1.63+53.97%9880696.48%
ON230127C000710002023-01-27 10:10AM EST71.003.703.153.40+0.87+30.74%1231379.10%
ON230127C000720002023-01-27 10:12AM EST72.002.382.232.73+0.53+28.65%441678.91%
ON230127C000730002023-01-27 10:26AM EST73.001.271.191.40+0.12+10.43%10928150.78%
ON230127C000740002023-01-27 10:23AM EST74.000.700.630.81+0.15+27.27%1419751.47%
ON230127C000750002023-01-27 10:23AM EST75.000.270.220.31-0.02-6.90%3012144.34%
ON230127C000760002023-01-26 3:59PM EST76.000.130.060.100.00-3110042.77%
ON230127C000770002023-01-27 10:16AM EST77.000.030.030.08-0.05-62.50%42953.91%
ON230127C000780002023-01-26 11:25AM EST78.000.050.010.110.00-12662.89%
ON230127C000790002023-01-23 2:05PM EST79.000.070.010.090.00-5015071.88%
ON230127C000800002023-01-24 2:47PM EST80.000.030.010.030.00-385171.88%
ON230127C000820002023-01-27 10:14AM EST82.000.010.000.030.00-182887.50%
ON230127C000830002023-01-19 10:57AM EST83.000.020.000.030.00--995.31%
ON230127C000850002023-01-27 9:46AM EST85.000.010.000.020.00-209701106.25%
ON230127C000900002023-01-19 1:56PM EST90.000.010.000.030.00-4565153.13%
ON230127C000950002023-01-09 1:34PM EST95.000.030.000.020.00--1181.25%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230127P000400002023-01-19 1:22PM EST40.000.010.000.010.00--1393.75%
ON230127P000450002023-01-11 3:58PM EST45.000.030.000.010.00-12325.00%
ON230127P000480002023-01-03 10:13AM EST48.000.250.000.010.00--100287.50%
ON230127P000500002023-01-19 11:36AM EST50.000.030.000.020.00-13,914281.25%
ON230127P000510002023-01-06 1:25PM EST51.000.270.000.030.00-1010278.13%
ON230127P000520002023-01-27 10:20AM EST52.000.010.000.03-0.21-95.45%117265.63%
ON230127P000530002023-01-17 9:53AM EST53.000.030.000.030.00-546253.13%
ON230127P000540002023-01-20 9:55AM EST54.000.030.000.020.00-152231.25%
ON230127P000550002023-01-20 3:24PM EST55.000.020.000.030.00-54309228.13%
ON230127P000560002023-01-20 3:15PM EST56.000.030.000.030.00-953215.63%
ON230127P000570002023-01-20 3:28PM EST57.000.040.000.030.00-416203.13%
ON230127P000580002023-01-23 2:17PM EST58.000.030.000.030.00-6413190.63%
ON230127P000590002023-01-27 10:20AM EST59.000.030.000.030.00-2643178.13%
ON230127P000600002023-01-24 3:59PM EST60.000.020.000.030.00-43684165.63%
ON230127P000610002023-01-25 3:28PM EST61.000.030.000.030.00-33166154.69%
ON230127P000620002023-01-26 1:19PM EST62.000.010.000.030.00-2518143.75%
ON230127P000630002023-01-26 1:19PM EST63.000.010.000.030.00-6754131.25%
ON230127P000640002023-01-26 1:31PM EST64.000.030.000.030.00-1243120.31%
ON230127P000650002023-01-26 1:42PM EST65.000.010.000.030.00-5709109.38%
ON230127P000660002023-01-27 9:58AM EST66.000.010.000.03-0.04-80.00%616496.88%
ON230127P000670002023-01-26 3:03PM EST67.000.010.010.030.00-1026089.84%
ON230127P000680002023-01-27 9:50AM EST68.000.020.000.030.00-184375.00%
ON230127P000690002023-01-27 10:02AM EST69.000.020.000.03-0.01-33.33%1083464.06%
ON230127P000700002023-01-26 3:24PM EST70.000.040.000.030.00-2811,47052.34%
ON230127P000710002023-01-27 9:46AM EST71.000.040.010.06-0.05-55.56%4744753.52%
ON230127P000720002023-01-26 3:50PM EST72.000.280.020.070.00-318040.63%
ON230127P000730002023-01-26 3:01PM EST73.000.400.110.17-0.06-13.04%719034.77%
ON230127P000740002023-01-27 10:23AM EST74.000.400.360.46-3.10-88.57%301730.66%
ON230127P000750002023-01-23 11:43AM EST75.005.070.851.060.00-21125.78%
ON230127P000770002023-01-13 2:39PM EST77.0012.402.422.890.00--00.00%
ON230127P000780002023-01-27 10:03AM EST78.003.553.603.85-10.30-74.37%600.00%