New Zealand markets open in 1 hour 43 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
78.98 +0.24 (+0.30%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000650002024-07-12 12:52PM EDT2024-07-1912.0013.5014.850.00-23,929137.31%
ON240726C000650002024-07-12 3:26PM EDT2024-07-2612.7613.4014.100.00-12479.00%
ON240802C000650002024-06-28 3:33PM EDT2024-08-025.6713.6514.400.00-1358.40%
ON240816C000650002024-07-16 9:53AM EDT2024-08-1613.1514.3514.65+0.10+0.77%413556.79%
ON240920C000650002024-07-09 12:13PM EDT2024-09-2010.8915.3515.550.00-41,21651.95%
ON241018C000650002024-07-10 11:36AM EDT2024-10-1813.6015.2516.600.00-211854.35%
ON241220C000650002024-07-11 3:16PM EDT2024-12-2015.2517.5018.200.00-22950.37%
ON250117C000650002024-07-15 12:04PM EDT2025-01-1717.5018.6518.950.00-825051.92%
ON250620C000650002024-07-09 9:34AM EDT2025-06-2017.6721.0022.300.00-44250.12%
ON260116C000650002024-07-12 1:29PM EDT2026-01-1624.7725.5026.050.00-16452.41%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000650002024-07-16 1:54PM EDT2024-07-190.030.010.04+0.01+50.00%59,68381.25%
ON240726P000650002024-07-15 11:10AM EDT2024-07-260.340.050.190.00-814662.50%
ON240802P000650002024-07-16 2:44PM EDT2024-08-020.340.280.36-0.15-30.61%14117359.96%
ON240809P000650002024-07-15 3:50PM EDT2024-08-090.660.390.460.00-31054.59%
ON240816P000650002024-07-16 3:29PM EDT2024-08-160.530.470.55-0.23-30.26%655750.64%
ON240823P000650002024-07-16 11:47AM EDT2024-08-230.760.600.71-0.06-7.32%10250.39%
ON240920P000650002024-07-16 3:23PM EDT2024-09-201.151.112.36-0.20-14.81%12,72152.27%
ON241018P000650002024-07-16 12:39PM EDT2024-10-181.701.581.68-0.11-6.08%686043.34%
ON241220P000650002024-07-15 12:16PM EDT2024-12-203.192.863.050.00-266743.45%
ON250117P000650002024-07-15 1:36PM EDT2025-01-173.853.303.450.00-151,92842.49%
ON250620P000650002024-07-16 2:21PM EDT2025-06-205.705.455.65+0.05+0.88%381,06240.89%
ON260116P000650002024-07-16 2:18PM EDT2026-01-167.907.658.05-1.10-12.22%256339.87%