New Zealand markets open in 7 hours 32 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.23-1.51 (-1.92%)
As of 10:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000700002024-07-16 2:09PM EDT2024-07-198.266.557.400.00-33,33875.39%
ON240726C000700002024-07-16 3:05PM EDT2024-07-268.607.207.750.00-23656.54%
ON240802C000700002024-07-15 10:19AM EDT2024-08-028.608.409.250.00-2667.51%
ON240809C000700002024-07-02 12:41PM EDT2024-08-095.548.659.150.00--4658.06%
ON240816C000700002024-07-16 3:40PM EDT2024-08-1610.168.459.750.00-480953.98%
ON240823C000700002024-07-15 9:32AM EDT2024-08-238.359.409.950.00-1155.98%
ON240920C000700002024-07-16 3:21PM EDT2024-09-2011.3510.3510.650.00-31,96150.00%
ON241018C000700002024-07-11 3:19PM EDT2024-10-189.9510.8012.750.00-5537451.31%
ON241220C000700002024-07-15 10:06AM EDT2024-12-2013.4513.1514.200.00-112450.26%
ON250117C000700002024-07-16 2:26PM EDT2025-01-1714.9714.3515.000.00-21,92351.36%
ON250620C000700002024-07-12 12:39PM EDT2025-06-2017.6517.9019.000.00-639751.98%
ON260116C000700002024-07-16 11:24AM EDT2026-01-1622.4021.7022.250.00-48051.20%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000700002024-07-17 9:30AM EDT2024-07-190.040.000.20-0.04-50.00%12,71467.19%
ON240726P000700002024-07-16 3:24PM EDT2024-07-260.200.340.410.00-710651.03%
ON240802P000700002024-07-16 12:19PM EDT2024-08-021.141.261.380.00-25161.91%
ON240809P000700002024-07-12 10:21AM EDT2024-08-091.771.371.670.00-95655.57%
ON240816P000700002024-07-17 10:08AM EDT2024-08-161.741.711.79+0.29+20.00%5172,75352.25%
ON240823P000700002024-07-16 10:01AM EDT2024-08-231.950.642.060.00-10010551.17%
ON240830P000700002024-07-12 1:57PM EDT2024-08-301.851.672.300.00--149.81%
ON240920P000700002024-07-17 10:02AM EDT2024-09-202.652.602.70+0.30+12.77%152,42044.85%
ON241018P000700002024-07-16 3:22PM EDT2024-10-182.903.253.450.00-567243.26%
ON241220P000700002024-07-16 12:10PM EDT2024-12-204.704.905.050.00-1848142.54%
ON250117P000700002024-07-16 3:38PM EDT2025-01-174.955.355.500.00-102,93641.50%
ON250620P000700002024-07-16 2:21PM EDT2025-06-207.557.758.100.00-122540.40%
ON260116P000700002024-07-16 2:22PM EDT2026-01-169.9010.0510.600.00-61,35139.06%