New Zealand markets open in 1 hour 22 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.74+2.37 (+3.10%)
At close: 04:00PM EDT
78.99 +0.25 (+0.32%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000500002024-07-05 10:10AM EDT2024-07-1923.1026.7030.450.00-17391.31%
ON240726C000500002024-06-18 9:56AM EDT2024-07-2621.4526.7530.200.00--6224.81%
ON240802C000500002024-07-08 10:16AM EDT2024-08-0224.3026.8030.650.00--4191.11%
ON240920C000500002024-07-16 9:38AM EDT2024-09-2027.5028.8530.40+0.65+2.42%21079.20%
ON241018C000500002024-07-03 10:31AM EDT2024-10-1825.0027.8531.250.00-2365.01%
ON241220C000500002024-06-20 12:10PM EDT2024-12-2021.4030.3531.300.00-112266.38%
ON250117C000500002024-07-11 10:45AM EDT2025-01-1729.0030.7031.30+0.63+2.22%226562.88%
ON250620C000500002024-07-15 12:57PM EDT2025-06-2031.9032.7033.650.00-853160.29%
ON260116C000500002024-07-12 9:30AM EDT2026-01-1631.8035.2036.750.00-29259.65%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000500002024-07-15 9:43AM EDT2024-07-190.010.000.010.00-20492150.00%
ON240802P000500002024-07-01 12:18PM EDT2024-08-020.100.000.380.00-12110.35%
ON240816P000500002024-07-11 1:37PM EDT2024-08-160.090.000.490.00-12486.52%
ON240920P000500002024-07-16 2:36PM EDT2024-09-200.110.050.55-0.09-45.00%51,49762.21%
ON241018P000500002024-07-11 12:10PM EDT2024-10-180.300.090.490.00-14051.86%
ON241220P000500002024-07-16 10:16AM EDT2024-12-200.620.400.66-0.19-23.46%119847.97%
ON250117P000500002024-07-16 2:04PM EDT2025-01-170.860.720.84-0.06-6.52%11,69446.92%
ON250620P000500002024-07-09 3:46PM EDT2025-06-202.461.882.060.00-8421,91345.09%
ON260116P000500002024-07-12 2:35PM EDT2026-01-163.303.253.550.00-187743.25%