New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.33-0.61 (-0.97%)
At close: 04:00PM EDT
62.69 +0.36 (+0.58%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000450002022-09-29 9:56AM EDT45.0017.8016.7018.000.00-10106.25%
ON221007C000550002022-09-30 3:51PM EDT55.007.847.108.50+0.62+8.59%4889.55%
ON221007C000610002022-09-29 3:22PM EDT61.003.302.603.100.00-7767.19%
ON221007C000620002022-09-30 1:50PM EDT62.002.352.152.65-0.25-9.62%261970.22%
ON221007C000630002022-09-30 3:20PM EDT63.002.061.651.85-0.13-5.94%154364.55%
ON221007C000640002022-09-30 3:47PM EDT64.001.401.251.50-0.58-29.29%182965.19%
ON221007C000650002022-09-30 3:26PM EDT65.001.140.901.15-0.11-8.80%6610464.36%
ON221007C000660002022-09-30 3:08PM EDT66.000.850.650.85-0.15-15.00%185163.77%
ON221007C000670002022-09-30 3:19PM EDT67.000.600.450.65-0.10-14.29%206463.97%
ON221007C000680002022-09-30 3:38PM EDT68.000.400.300.40-0.19-32.20%2817861.52%
ON221007C000690002022-09-30 3:45PM EDT69.000.250.200.30-0.21-45.65%1768762.11%
ON221007C000700002022-09-30 3:02PM EDT70.000.200.100.25-0.13-39.39%10820662.50%
ON221007C000710002022-09-30 3:01PM EDT71.000.150.100.15-0.05-25.00%258863.48%
ON221007C000720002022-09-30 3:56PM EDT72.000.100.050.10-0.38-79.17%1337662.11%
ON221007C000730002022-09-30 2:37PM EDT73.000.050.050.10-0.30-85.71%27467.19%
ON221007C000740002022-09-30 2:33PM EDT74.000.030.000.15-0.07-70.00%41671.68%
ON221007C000750002022-09-29 3:39PM EDT75.000.050.000.100.00-16371.48%
ON221007C000760002022-09-30 12:55PM EDT76.000.050.000.15-0.15-75.00%13380.47%
ON221007C000770002022-09-28 3:41PM EDT77.000.130.000.200.00-22489.06%
ON221007C000780002022-09-22 1:48PM EDT78.000.210.000.200.00-83193.55%
ON221007C000790002022-09-22 9:53AM EDT79.000.270.000.200.00-11997.85%
ON221007C000800002022-09-29 12:09PM EDT80.000.050.000.050.00-33883.59%
ON221007C000810002022-09-01 2:21PM EDT81.000.900.000.150.00--1101.56%
ON221007C000820002022-09-01 11:23AM EDT82.000.600.000.150.00--1105.47%
ON221007C000830002022-09-07 9:52AM EDT83.000.400.000.150.00-66108.98%
ON221007C000840002022-09-07 12:15PM EDT84.000.360.000.150.00-11112.89%
ON221007C000850002022-09-20 2:45PM EDT85.000.150.000.200.00--20121.88%
ON221007C000900002022-09-09 9:48AM EDT90.000.350.000.050.00-136116.41%
ON221007C000950002022-08-30 11:01AM EDT95.000.250.000.750.00--1196.29%
ON221007C001050002022-09-15 11:33AM EDT105.000.050.002.150.00-13289.45%
ON221007C001100002022-09-30 3:57PM EDT110.000.010.000.05-0.04-80.00%107222168.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000500002022-09-30 3:58PM EDT50.000.080.000.10-0.17-68.00%3185.16%
ON221007P000550002022-09-30 2:54PM EDT55.000.200.150.25-0.26-56.52%154470.51%
ON221007P000560002022-09-30 3:50PM EDT56.000.300.250.40-0.25-45.45%11371.58%
ON221007P000570002022-09-29 11:36AM EDT57.000.790.350.500.00-13568.75%
ON221007P000580002022-09-30 3:58PM EDT58.000.570.550.65-0.30-34.48%1612967.97%
ON221007P000590002022-09-30 11:05AM EDT59.000.550.750.90-0.45-45.00%15267.09%
ON221007P000600002022-09-30 3:59PM EDT60.001.051.001.15-0.25-19.23%23826264.94%
ON221007P000610002022-09-30 3:56PM EDT61.001.401.351.55-0.20-12.50%1396464.94%
ON221007P000620002022-09-30 2:21PM EDT62.001.601.701.90-0.77-32.49%598061.67%
ON221007P000630002022-09-30 2:43PM EDT63.002.102.152.40-0.40-16.00%256659.96%
ON221007P000640002022-09-30 1:06PM EDT64.002.352.803.00-0.75-24.19%91,19460.45%
ON221007P000650002022-09-30 12:08PM EDT65.002.783.403.70-1.19-29.97%2810159.23%
ON221007P000660002022-09-29 9:45AM EDT66.004.104.104.400.00-14056.98%
ON221007P000670002022-09-30 3:54PM EDT67.004.804.805.200.00-134153.32%
ON221007P000680002022-09-30 2:15PM EDT68.005.305.406.20-0.47-8.15%22770.70%
ON221007P000690002022-09-29 3:53PM EDT69.006.456.507.100.00-142752.93%
ON221007P000700002022-09-29 3:07PM EDT70.008.137.108.300.00-613190.14%
ON221007P000710002022-09-29 3:22PM EDT71.008.527.909.000.00-23479.88%
ON221007P000720002022-09-30 3:12PM EDT72.009.109.0010.10+2.20+31.88%5392.48%
ON221007P000730002022-09-23 3:50PM EDT73.0010.4010.0010.900.00-3384.08%
ON221007P000740002022-09-02 11:01AM EDT74.007.4011.1012.100.00-23104.49%
ON221007P000750002022-09-29 1:24PM EDT75.0012.4011.8012.900.00-1294.73%
ON221007P000760002022-08-30 10:44AM EDT76.0010.0014.2014.500.00-11131.45%
ON221007P000790002022-08-26 9:35AM EDT79.006.9015.5016.000.00-110.00%
ON221007P000860002022-09-26 2:49PM EDT86.0022.5023.0023.900.00-20145.12%