New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.97-3.07 (-4.09%)
At close: 04:00PM EDT
71.99 +0.02 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON250117C000300002024-04-23 2:37PM EDT30.0033.200.000.000.00-5240.00%
ON250117C000350002024-01-03 12:51PM EDT35.0045.7136.0040.500.00-11372.61%
ON250117C000400002024-05-17 11:03AM EDT40.0035.5232.8035.700.00-31473.24%
ON250117C000450002024-06-04 11:42AM EDT45.0029.1028.1030.150.00-214360.57%
ON250117C000500002024-06-05 2:00PM EDT50.0026.2024.8026.150.00-122661.10%
ON250117C000550002024-06-07 12:20PM EDT55.0021.0020.6522.050.00-25456.12%
ON250117C000600002024-06-11 3:29PM EDT60.0019.4516.9518.550.00-121853.31%
ON250117C000650002024-06-14 10:49AM EDT65.0014.4014.1014.40-2.20-13.25%121950.43%
ON250117C000700002024-06-14 3:49PM EDT70.0011.3810.6512.10-3.42-23.11%281,90851.10%
ON250117C000750002024-06-13 10:56AM EDT75.0010.778.359.250.00-11,17047.58%
ON250117C000800002024-06-14 1:23PM EDT80.007.217.057.50-1.69-18.99%44,44647.60%
ON250117C000850002024-06-14 1:23PM EDT85.005.615.505.65-1.79-24.19%224,37245.70%
ON250117C000900002024-06-14 3:33PM EDT90.004.404.204.40-1.00-18.52%48860745.28%
ON250117C000950002024-06-13 2:15PM EDT95.003.353.253.40-0.72-17.69%192,74144.90%
ON250117C001000002024-06-13 2:05PM EDT100.003.132.502.670.00-1584644.93%
ON250117C001050002024-06-12 3:41PM EDT105.002.561.902.040.00-174544.61%
ON250117C001100002024-06-12 2:46PM EDT110.002.131.461.780.00-11,91946.11%
ON250117C001150002024-06-13 10:05AM EDT115.001.531.131.230.00-22,62744.58%
ON250117C001200002024-06-14 12:03PM EDT120.000.940.870.97-0.39-29.32%54,62244.75%
ON250117C001250002024-06-12 3:30PM EDT125.000.940.681.210.00-151,10749.78%
ON250117C001300002024-05-24 9:37AM EDT130.000.570.340.84-0.08-12.31%161548.17%
ON250117C001350002024-04-15 9:51AM EDT135.000.700.520.600.00-28947.12%
ON250117C001400002024-06-13 12:14PM EDT140.000.490.320.930.00-937853.64%
ON250117C001450002024-06-14 10:28AM EDT145.000.330.320.44-0.69-67.65%388848.39%
ON250117C001500002024-06-05 12:34PM EDT150.000.300.150.560.00-2021752.32%
ON250117C001550002024-04-09 11:06AM EDT155.000.500.110.410.00-130651.29%
ON250117C001600002024-05-22 11:56AM EDT160.000.250.071.220.00-529457.20%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON250117P000300002024-06-13 2:13PM EDT30.000.150.031.040.00-119869.87%
ON250117P000350002024-06-11 12:21PM EDT35.000.220.100.450.00-38351.66%
ON250117P000400002024-06-14 12:03PM EDT40.000.460.380.56+0.06+15.00%112649.85%
ON250117P000450002024-05-29 12:13PM EDT45.000.950.770.860.00-78945.95%
ON250117P000500002024-06-14 3:33PM EDT50.001.381.151.44+0.23+20.00%21,67743.84%
ON250117P000550002024-06-13 2:24PM EDT55.001.882.232.330.00-131,16842.21%
ON250117P000600002024-06-13 9:57AM EDT60.003.553.453.60+0.55+18.33%13,42040.88%
ON250117P000650002024-06-14 10:23AM EDT65.005.305.155.40+1.35+34.18%1531,82340.22%
ON250117P000700002024-06-14 12:00PM EDT70.007.407.257.35+1.25+20.33%132,77938.15%
ON250117P000750002024-06-14 11:44AM EDT75.0010.059.809.95+2.17+27.54%6883,67437.07%
ON250117P000800002024-06-12 1:57PM EDT80.0010.7012.1513.150.00-1011,26936.71%
ON250117P000850002024-05-22 10:42AM EDT85.0014.5515.3517.450.00-21,61539.84%
ON250117P000900002024-06-03 1:37PM EDT90.0020.1819.0521.000.00-102,60237.83%
ON250117P000950002024-06-12 9:50AM EDT95.0020.6023.5025.150.00-520137.44%
ON250117P001000002024-06-12 9:50AM EDT100.0024.7027.5028.850.00-336831.45%
ON250117P001050002024-03-25 10:30AM EDT105.0032.6039.0541.200.00-322872.61%
ON250117P001100002024-04-16 9:50AM EDT110.0045.8035.6036.950.00-8640.00%
ON250117P001150002024-04-04 1:59PM EDT115.0042.9142.7046.650.00-1861.60%
ON250117P001200002024-03-08 3:47PM EDT120.0040.5548.7052.450.00-10057.85%
ON250117P001250002023-10-26 1:20PM EDT125.0043.5554.8556.200.00-84060.36%
ON250117P001300002024-03-07 2:33PM EDT130.0045.7058.7062.500.00--063.60%
ON250117P001400002024-03-08 2:00PM EDT140.0060.0068.7572.650.00-3069.32%
ON250117P001450002023-09-28 11:48AM EDT145.0051.0561.0062.750.00-110.00%
ON250117P001500002023-10-03 3:35PM EDT150.0060.8582.7083.950.00-2090.80%
ON250117P001550002023-10-04 12:54PM EDT155.0064.9185.7586.950.00-2080.66%
ON250117P001600002023-09-15 3:37PM EDT160.0066.7970.4071.900.00-100.00%