New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.18+2.85 (+4.00%)
At close: 04:00PM EST
74.50 +0.32 (+0.43%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON231208C000450002023-11-15 1:13PM EST45.0026.3529.0529.500.00--1173.44%
ON231208C000520002023-11-28 3:54PM EST52.0016.9522.1022.550.00-23137.89%
ON231208C000540002023-11-09 2:49PM EST54.0011.1520.0520.400.00--1104.30%
ON231208C000550002023-11-14 9:35AM EST55.0015.0018.9519.600.00-521110.94%
ON231208C000600002023-12-01 2:07PM EST60.0013.9014.1014.35+1.80+14.88%51173.44%
ON231208C000610002023-11-29 2:12PM EST61.0011.1013.1513.400.00-1577.15%
ON231208C000620002023-11-20 3:19PM EST62.008.8811.4512.500.00-1192.58%
ON231208C000630002023-11-02 12:14PM EST63.006.0011.1511.350.00-5662.89%
ON231208C000640002023-11-29 10:44AM EST64.009.1810.1010.350.00-3553.52%
ON231208C000650002023-11-29 9:36AM EST65.006.829.059.350.00-42062.89%
ON231208C000660002023-12-01 10:23AM EST66.006.157.908.55+0.80+14.95%144669.63%
ON231208C000670002023-11-30 2:57PM EST67.004.907.057.450.00-2325157.62%
ON231208C000680002023-12-01 12:17PM EST68.006.156.256.40+2.55+70.83%175148.54%
ON231208C000690002023-12-01 3:49PM EST69.005.155.205.45+2.51+95.08%1210645.02%
ON231208C000700002023-12-01 3:39PM EST70.004.284.404.55+2.28+114.00%4923442.77%
ON231208C000710002023-12-01 12:07PM EST71.003.093.503.70+1.37+79.65%614540.97%
ON231208C000720002023-12-01 3:38PM EST72.002.692.752.85+1.71+174.49%10227737.60%
ON231208C000730002023-12-01 3:57PM EST73.002.122.072.15+1.11+109.90%23416736.57%
ON231208C000740002023-12-01 3:56PM EST74.001.531.491.56+0.92+150.82%939035.89%
ON231208C000750002023-12-01 3:58PM EST75.001.081.041.09+0.60+125.00%1391,05635.50%
ON231208C000760002023-12-01 3:44PM EST76.000.730.700.75+0.42+135.48%426135.84%
ON231208C000770002023-12-01 3:57PM EST77.000.470.460.51+0.26+123.81%2658536.43%
ON231208C000780002023-12-01 3:57PM EST78.000.360.300.35+0.27+300.00%22637.50%
ON231208C000790002023-12-01 3:37PM EST79.000.200.190.23+0.06+42.86%181338.09%
ON231208C000800002023-12-01 2:21PM EST80.000.130.130.14+0.03+30.00%683838.18%
ON231208C000810002023-12-01 12:31PM EST81.000.090.080.12-0.13-59.09%22541.41%
ON231208C000820002023-12-01 2:08PM EST82.000.100.040.09-0.05-33.33%61643.16%
ON231208C000830002023-10-27 2:32PM EST83.006.500.000.580.00-1161.43%
ON231208C000850002023-12-01 9:40AM EST85.000.050.020.10+0.01+25.00%5951.37%
ON231208C000870002023-11-27 3:55PM EST87.000.020.000.210.00-1064.45%
ON231208C000930002023-11-21 3:55PM EST93.000.050.000.210.00--185.35%
ON231208C001000002023-10-27 10:10AM EST100.001.160.000.410.00-20119.92%
ON231208C001050002023-10-30 9:25AM EST105.000.060.000.000.00-1050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON231208P000450002023-11-22 3:34PM EST45.000.030.000.010.00--1125.00%
ON231208P000540002023-11-15 3:18PM EST54.000.080.000.070.00-33100.78%
ON231208P000550002023-11-13 10:32AM EST55.000.160.000.050.00-13491.41%
ON231208P000560002023-11-06 2:05PM EST56.000.380.000.050.00-61286.72%
ON231208P000570002023-11-14 2:12PM EST57.000.100.000.120.00-171792.19%
ON231208P000580002023-11-24 10:59AM EST58.000.030.000.150.00-21190.23%
ON231208P000590002023-11-27 10:10AM EST59.000.050.000.060.00-11174.22%
ON231208P000600002023-11-29 9:30AM EST60.000.260.000.190.00-12582.62%
ON231208P000610002023-11-30 10:21AM EST61.000.040.000.150.00-292,73974.22%
ON231208P000620002023-12-01 11:20AM EST62.000.050.000.05-0.07-58.33%21158.20%
ON231208P000630002023-11-29 11:27AM EST63.000.030.000.06-0.08-72.73%430555.08%
ON231208P000640002023-11-30 2:38PM EST64.000.060.020.06-0.04-40.00%151252.73%
ON231208P000650002023-12-01 10:07AM EST65.000.060.000.08-0.06-50.00%71,08653.91%
ON231208P000660002023-12-01 12:14PM EST66.000.060.010.07-0.11-64.71%482547.66%
ON231208P000670002023-12-01 3:29PM EST67.000.060.010.07-0.16-72.73%431,04942.38%
ON231208P000680002023-12-01 3:03PM EST68.000.100.070.10-0.27-72.97%157340.23%
ON231208P000690002023-12-01 2:38PM EST69.000.150.110.15-0.42-73.68%8028138.28%
ON231208P000700002023-12-01 3:44PM EST70.000.250.200.24-0.82-76.64%2114837.11%
ON231208P000710002023-12-01 3:07PM EST71.000.450.330.38-1.10-70.97%6514136.08%
ON231208P000720002023-12-01 2:56PM EST72.000.650.540.58-1.22-65.24%3310134.91%
ON231208P000730002023-12-01 3:46PM EST73.000.980.840.90-1.62-62.31%5046834.77%
ON231208P000740002023-12-01 3:51PM EST74.001.421.261.32-1.53-51.86%682434.42%
ON231208P000750002023-12-01 3:06PM EST75.001.951.801.86-1.60-45.07%683734.28%
ON231208P000770002023-12-01 3:35PM EST77.003.403.203.30-2.12-38.41%53535.50%
ON231208P000780002023-10-31 10:53AM EST78.0013.856.506.950.00-22108.69%
ON231208P000800002023-12-01 11:34AM EST80.006.955.856.05-9.45-57.62%3043.36%
ON231208P000830002023-11-29 12:04PM EST83.0011.008.709.000.00-3354.69%
ON231208P000840002023-10-31 9:42AM EST84.0020.8012.3012.850.00-10149.76%
ON231208P000850002023-10-31 9:50AM EST85.0020.5213.5014.000.00-10161.13%
ON231208P000930002023-11-30 9:59AM EST93.0021.5018.5519.050.00-3398.63%