New Zealand markets open in 8 hours 22 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.43-1.31 (-1.66%)
As of 09:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000550002024-07-11 11:31AM EDT2024-07-1920.800.000.000.00-4990.00%
ON240816C000550002024-06-28 3:20PM EDT2024-08-1614.300.000.000.00-110.00%
ON240920C000550002024-07-11 11:31AM EDT2024-09-2021.700.000.000.00-4140.00%
ON241018C000550002024-07-11 11:18AM EDT2024-10-1822.720.000.000.00-5110.00%
ON241220C000550002024-06-24 1:31PM EDT2024-12-2016.600.000.000.00-180.00%
ON250117C000550002024-07-16 10:49AM EDT2025-01-1725.450.000.000.00-1590.00%
ON250620C000550002024-07-03 9:36AM EDT2025-06-2024.000.000.000.00-4740.00%
ON260116C000550002024-07-05 3:48PM EDT2026-01-1627.650.000.000.00-4250.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000550002024-07-15 9:42AM EDT2024-07-190.010.000.000.00-142,50050.00%
ON240726P000550002024-06-26 1:00PM EDT2024-07-260.150.000.000.00-1750.00%
ON240802P000550002024-07-09 11:56AM EDT2024-08-020.090.000.000.00-110225.00%
ON240816P000550002024-07-16 1:47PM EDT2024-08-160.100.000.000.00-332325.00%
ON240830P000550002024-07-15 3:59PM EDT2024-08-300.180.000.000.00-1125.00%
ON240920P000550002024-07-16 1:37PM EDT2024-09-200.260.000.000.00-203,57012.50%
ON241018P000550002024-07-10 9:51AM EDT2024-10-180.570.000.000.00-478612.50%
ON241220P000550002024-07-15 2:03PM EDT2024-12-201.290.000.000.00-126712.50%
ON250117P000550002024-07-16 10:36AM EDT2025-01-171.450.000.000.00-51,17512.50%
ON250620P000550002024-07-11 2:48PM EDT2025-06-203.250.000.000.00-377016.25%
ON260116P000550002024-07-16 3:05PM EDT2026-01-164.550.000.000.00-11776.25%