New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.87+2.63 (+3.54%)
At close: 04:00PM EDT
76.73 -0.14 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C001050002024-07-09 10:35AM EDT2024-07-190.020.000.000.00-1050.00%
ON240816C001050002024-07-12 12:07PM EDT2024-08-160.170.000.000.00-200025.00%
ON240920C001050002024-07-08 9:32AM EDT2024-09-200.230.000.000.00-3012.50%
ON241018C001050002024-07-12 1:50PM EDT2024-10-180.930.000.000.00-1012.50%
ON241220C001050002024-07-10 3:55PM EDT2024-12-202.050.000.000.00-11012.50%
ON250117C001050002024-07-10 3:56PM EDT2025-01-172.540.000.000.00-336012.50%
ON250620C001050002024-07-12 1:33PM EDT2025-06-205.650.000.000.00-106.25%
ON260116C001050002024-07-12 11:12AM EDT2026-01-168.920.000.000.00-206.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P001050002023-10-30 3:06PM EDT2024-07-1938.1333.3034.000.00-50376.90%
ON240920P001050002024-05-21 3:29PM EDT2024-09-2032.3535.6038.700.00--1130.60%
ON241220P001050002024-06-05 10:21AM EDT2024-12-2032.7831.6032.900.00--158.83%
ON250117P001050002024-03-25 10:30AM EDT2025-01-1732.6039.0541.200.00-322892.61%
ON250620P001050002023-12-08 3:03PM EDT2025-06-2031.7030.0031.850.00--138.54%
ON260116P001050002023-10-09 11:28AM EDT2026-01-1627.1039.1541.250.00-1354.18%