New Zealand markets close in 2 hours 51 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.28+1.11 (+1.52%)
At close: 04:00PM EDT
74.28 0.00 (0.00%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240524C000450002024-05-16 9:30AM EDT45.0029.4027.2031.050.00-12434.67%
ON240524C000590002024-04-23 9:48AM EDT59.005.6015.2016.750.00--10182.23%
ON240524C000600002024-04-26 11:03AM EDT60.009.5014.2015.800.00-12174.02%
ON240524C000610002024-05-20 11:13AM EDT61.0012.8313.2014.80+3.73+40.99%27164.06%
ON240524C000620002024-04-30 12:27PM EDT62.009.7912.2013.400.00-23140.04%
ON240524C000630002024-05-07 10:13AM EDT63.009.1411.2012.650.00-23139.36%
ON240524C000640002024-05-17 1:24PM EDT64.009.1910.2011.550.00-56126.47%
ON240524C000650002024-05-14 11:00AM EDT65.008.927.6010.150.00-1040133.01%
ON240524C000660002024-05-10 11:50AM EDT66.008.108.209.25+3.24+66.67%14098.05%
ON240524C000670002024-05-07 3:20PM EDT67.005.367.258.150.00-303787.50%
ON240524C000680002024-05-17 1:21PM EDT68.005.245.657.150.00-48956.06%
ON240524C000690002024-05-16 12:07PM EDT69.004.515.306.650.00-14683.50%
ON240524C000700002024-05-20 3:30PM EDT70.004.354.055.25+0.70+19.18%2310957.42%
ON240524C000710002024-05-20 3:44PM EDT71.003.453.503.75+0.35+11.29%96952.93%
ON240524C000720002024-05-20 3:54PM EDT72.002.592.713.45+0.57+28.22%368955.76%
ON240524C000730002024-05-20 3:57PM EDT73.001.991.992.07+0.59+42.14%10119643.36%
ON240524C000740002024-05-20 3:54PM EDT74.001.361.391.44+0.36+36.00%10234041.85%
ON240524C000750002024-05-20 3:27PM EDT75.000.980.920.98+0.33+50.77%20838341.99%
ON240524C000760002024-05-20 3:59PM EDT76.000.580.580.62+0.20+52.63%18329341.50%
ON240524C000770002024-05-20 3:11PM EDT77.000.360.350.38+0.11+44.00%1181,13741.70%
ON240524C000780002024-05-20 3:54PM EDT78.000.210.190.23+0.04+23.53%863,67542.29%
ON240524C000790002024-05-20 3:34PM EDT79.000.110.100.14+0.02+22.22%772,09743.36%
ON240524C000800002024-05-20 1:00PM EDT80.000.080.050.09+0.03+60.00%304445.12%
ON240524C000810002024-05-16 10:50AM EDT81.000.030.030.07-0.06-66.67%14048.44%
ON240524C000820002024-05-16 3:21PM EDT82.000.050.010.080.00-2,0082,00655.08%
ON240524C000830002024-05-07 12:12PM EDT83.000.150.010.070.00-31153.52%
ON240524C000840002024-04-29 10:11AM EDT84.000.150.010.060.00-8857.03%
ON240524C000850002024-05-16 9:30AM EDT85.000.060.010.050.00-54160.55%
ON240524C001050002024-05-06 9:53AM EDT105.000.040.000.040.00--1129.69%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240524P000500002024-05-16 11:46AM EDT50.000.010.000.010.00-150158131.25%
ON240524P000530002024-05-17 10:33AM EDT53.000.010.000.030.00-300302128.13%
ON240524P000540002024-05-17 10:52AM EDT54.000.020.000.030.00-35120.31%
ON240524P000550002024-04-29 9:30AM EDT55.000.200.000.020.00-213109.38%
ON240524P000560002024-05-20 11:38AM EDT56.000.010.000.03-0.03-75.00%107107.81%
ON240524P000570002024-05-20 10:43AM EDT57.000.010.000.04-0.13-92.86%165,959106.25%
ON240524P000580002024-05-20 11:25AM EDT58.000.030.000.03+0.02+200.00%10411996.09%
ON240524P000590002024-05-20 10:52AM EDT59.000.010.000.06-0.03-75.00%972498.44%
ON240524P000600002024-05-17 2:25PM EDT60.000.030.000.750.00-129145.90%
ON240524P000610002024-05-15 10:13AM EDT61.000.030.000.23+0.01+50.00%424106.25%
ON240524P000620002024-05-13 1:17PM EDT62.000.060.010.060.00-20440681.25%
ON240524P000630002024-05-20 9:40AM EDT63.000.030.010.06-0.02-40.00%12975.00%
ON240524P000640002024-05-17 11:35AM EDT64.000.040.010.070.00-13970.31%
ON240524P000650002024-05-20 10:39AM EDT65.000.030.010.05-0.04-57.14%22,23860.94%
ON240524P000660002024-05-17 1:13PM EDT66.000.040.010.05-0.01-20.00%31255.08%
ON240524P000670002024-05-17 2:49PM EDT67.000.050.020.06-0.04-44.44%122351.56%
ON240524P000680002024-05-20 9:58AM EDT68.000.070.020.07-0.03-30.00%102,07450.00%
ON240524P000690002024-05-20 2:48PM EDT69.000.100.060.10-0.05-33.33%5136546.68%
ON240524P000700002024-05-20 12:44PM EDT70.000.180.120.15-0.08-30.77%4516243.56%
ON240524P000710002024-05-20 2:48PM EDT71.000.300.230.25-0.20-40.00%6711341.90%
ON240524P000720002024-05-20 3:59PM EDT72.000.400.380.42-0.39-49.37%12915540.63%
ON240524P000730002024-05-20 3:54PM EDT73.000.690.660.70-0.47-40.52%7618440.19%
ON240524P000740002024-05-20 3:09PM EDT74.001.231.051.09-0.38-23.60%12510939.55%
ON240524P000750002024-05-20 2:07PM EDT75.001.951.561.62-0.32-14.10%239239.36%
ON240524P000760002024-05-20 10:59AM EDT76.002.542.022.31+0.11+4.53%13840.43%
ON240524P000770002024-04-30 10:44AM EDT77.005.892.933.100.00--841.70%
ON240524P000800002024-05-13 2:03PM EDT80.007.754.306.200.00-21171.09%