New Zealand markets open in 7 hours 36 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.31-1.43 (-1.82%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000600002024-07-11 9:41AM EDT2024-07-1915.7517.0017.450.00-1221155.86%
ON240816C000600002024-07-16 3:54PM EDT2024-08-1619.1017.4018.000.00-12059.96%
ON240920C000600002024-07-09 12:10PM EDT2024-09-2014.4818.1018.500.00-716052.83%
ON241018C000600002024-07-01 3:19PM EDT2024-10-1812.2018.6519.700.00-14354.93%
ON241220C000600002024-07-11 11:40AM EDT2024-12-2019.1820.0021.550.00-33655.01%
ON250117C000600002024-07-15 10:22AM EDT2025-01-1721.3521.0021.950.00-122855.29%
ON250620C000600002024-07-08 12:49PM EDT2025-06-2021.4024.1025.150.00-1855.24%
ON260116C000600002024-07-08 3:59PM EDT2026-01-1626.0027.1027.800.00-172053.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000600002024-07-16 3:42PM EDT2024-07-190.010.000.040.00-145,255117.19%
ON240726P000600002024-07-15 2:33PM EDT2024-07-260.040.010.750.00-35152104.98%
ON240802P000600002024-07-16 9:56AM EDT2024-08-020.130.080.310.00-114869.73%
ON240809P000600002024-07-16 11:38AM EDT2024-08-090.170.090.750.00-81069.43%
ON240816P000600002024-07-16 3:21PM EDT2024-08-160.200.280.320.00-1,53715,33656.54%
ON240823P000600002024-07-09 9:34AM EDT2024-08-230.750.290.410.00-1352.83%
ON240830P000600002024-07-16 10:24AM EDT2024-08-300.410.160.840.00---52.93%
ON240920P000600002024-07-16 3:02PM EDT2024-09-200.560.670.890.00-51,24251.17%
ON241018P000600002024-07-15 10:31AM EDT2024-10-181.001.011.100.00-21,05245.78%
ON241220P000600002024-07-16 3:55PM EDT2024-12-201.852.062.430.00-201,06547.17%
ON250117P000600002024-07-16 3:05PM EDT2025-01-172.251.772.520.00-113,41644.12%
ON250620P000600002024-07-16 3:14PM EDT2025-06-204.104.255.150.00-5641145.50%
ON260116P000600002024-07-16 9:41AM EDT2026-01-166.406.206.500.00-1017540.58%