New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.53-2.90 (-3.84%)
At close: 04:00PM EDT
72.41 -0.12 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240726C001000002024-07-19 10:05AM EDT2024-07-260.010.000.21-0.01-50.00%213114.06%
ON240816C001000002024-07-17 1:16PM EDT2024-08-160.280.050.730.00-143972.27%
ON240830C001000002024-07-17 2:51PM EDT2024-08-300.510.090.560.00--1056.84%
ON240920C001000002024-07-19 3:16PM EDT2024-09-200.450.400.47-0.35-43.75%844150.15%
ON241018C001000002024-07-18 11:32AM EDT2024-10-181.250.742.120.00-328255.49%
ON241220C001000002024-07-18 1:30PM EDT2024-12-202.051.942.08-0.84-29.07%130548.06%
ON250117C001000002024-07-19 2:53PM EDT2025-01-172.412.362.47-1.04-30.14%483546.91%
ON250620C001000002024-07-17 10:03AM EDT2025-06-206.805.155.400.00-2962547.41%
ON260116C001000002024-07-19 10:57AM EDT2026-01-168.888.309.80-1.80-16.85%143550.38%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240816P001000002024-06-11 9:49AM EDT2024-08-1627.4523.5023.950.00-100.00%
ON241220P001000002024-07-17 12:06PM EDT2024-12-2023.8527.9529.400.00-17346.90%
ON250117P001000002024-07-16 1:43PM EDT2025-01-1723.5027.5529.900.00-335946.68%
ON250620P001000002023-12-13 11:29AM EDT2025-06-2026.2329.8530.500.00--037.27%
ON260116P001000002024-07-16 11:08AM EDT2026-01-1627.5830.8532.500.00-132636.05%