New Zealand markets open in 7 hours 51 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.95-1.79 (-2.27%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000750002024-07-17 9:32AM EDT2024-07-192.232.682.84-1.47-39.73%82,45658.20%
ON240726C000750002024-07-16 3:35PM EDT2024-07-264.633.704.000.00-3329455.18%
ON240802C000750002024-07-16 3:31PM EDT2024-08-026.045.255.450.00-1231165.87%
ON240809C000750002024-07-16 3:31PM EDT2024-08-096.385.306.300.00-21461.33%
ON240816C000750002024-07-17 9:43AM EDT2024-08-165.905.956.15-0.95-13.87%283056.84%
ON240823C000750002024-07-10 2:43PM EDT2024-08-235.906.156.650.00-5254.97%
ON240830C000750002024-07-15 3:22PM EDT2024-08-306.506.507.200.00-1154.80%
ON240920C000750002024-07-17 9:51AM EDT2024-09-207.397.458.00-0.61-7.63%2531,45852.12%
ON241018C000750002024-07-16 3:24PM EDT2024-10-189.258.458.650.00-6052249.77%
ON241220C000750002024-07-12 12:03PM EDT2024-12-2010.5010.8511.150.00-427050.50%
ON250117C000750002024-07-16 3:38PM EDT2025-01-1712.3311.5512.000.00-231,18150.18%
ON250620C000750002024-07-12 2:12PM EDT2025-06-2016.0115.2516.850.00-320652.08%
ON260116C000750002024-07-16 11:53AM EDT2026-01-1619.9019.4519.800.00-322850.93%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000750002024-07-17 9:42AM EDT2024-07-190.380.380.46+0.17+80.95%2771,47143.26%
ON240726P000750002024-07-16 3:00PM EDT2024-07-261.021.271.430.00-24114045.31%
ON240802P000750002024-07-16 3:05PM EDT2024-08-022.752.642.96+0.32+13.17%121456.49%
ON240809P000750002024-07-16 9:33AM EDT2024-08-094.002.943.250.00-19951.44%
ON240816P000750002024-07-16 3:19PM EDT2024-08-162.913.303.450.00-8549349.37%
ON240823P000750002024-07-16 3:10PM EDT2024-08-233.200.000.000.00---1.56%
ON240920P000750002024-07-16 3:51PM EDT2024-09-204.004.404.600.00-1664942.90%
ON241018P000750002024-07-17 9:30AM EDT2024-10-185.205.105.25+0.19+3.79%253240.23%
ON241220P000750002024-07-16 12:29PM EDT2024-12-206.806.907.350.00-56770141.83%
ON250117P000750002024-07-16 3:12PM EDT2025-01-177.057.357.600.00-44,60039.72%
ON250620P000750002024-07-16 2:21PM EDT2025-06-209.759.9010.400.00-1754639.09%
ON260116P000750002024-07-16 2:08PM EDT2026-01-1612.1412.3512.800.00-1,0001,81237.34%