New Zealand markets open in 9 hours 32 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
77.53 -1.21 (-1.54%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000800002024-07-16 3:59PM EDT2024-07-190.710.000.000.00-3894,0456.25%
ON240726C000800002024-07-16 3:58PM EDT2024-07-261.850.000.000.00-3091,3703.13%
ON240802C000800002024-07-16 3:34PM EDT2024-08-023.490.000.000.00-201531.56%
ON240809C000800002024-07-16 3:11PM EDT2024-08-093.550.000.000.00-32801.56%
ON240816C000800002024-07-16 3:55PM EDT2024-08-164.200.000.000.00-1512,0721.56%
ON240823C000800002024-07-16 12:04PM EDT2024-08-234.100.000.000.00-1281.56%
ON240830C000800002024-07-16 12:44PM EDT2024-08-304.500.000.000.00-11121.56%
ON240920C000800002024-07-16 3:23PM EDT2024-09-205.600.000.000.00-121,3020.78%
ON241018C000800002024-07-16 3:50PM EDT2024-10-186.550.000.000.00-116930.78%
ON241220C000800002024-07-16 12:37PM EDT2024-12-208.870.000.000.00-23350.78%
ON250117C000800002024-07-16 1:45PM EDT2025-01-179.900.000.000.00-94,7480.78%
ON250620C000800002024-07-16 10:53AM EDT2025-06-2013.400.000.000.00-34270.39%
ON260116C000800002024-07-12 2:25PM EDT2026-01-1617.640.000.000.00-21070.39%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000800002024-07-16 1:44PM EDT2024-07-192.330.000.000.00-21,2850.00%
ON240726P000800002024-07-16 3:33PM EDT2024-07-263.150.000.000.00-16420.00%
ON240802P000800002024-06-25 10:03AM EDT2024-08-0212.110.000.000.00--100.00%
ON240816P000800002024-07-16 3:14PM EDT2024-08-165.400.000.000.00-713290.00%
ON240823P000800002024-07-12 2:01PM EDT2024-08-235.750.000.000.00--200.00%
ON240920P000800002024-07-16 3:51PM EDT2024-09-206.420.000.000.00-1001,8930.00%
ON241018P000800002024-07-16 3:12PM EDT2024-10-187.250.000.000.00-371780.00%
ON241220P000800002024-07-16 11:02AM EDT2024-12-209.400.000.000.00-741190.00%
ON250117P000800002024-07-16 1:03PM EDT2025-01-179.600.000.000.00-21,5910.00%
ON250620P000800002024-07-16 2:21PM EDT2025-06-2012.250.000.000.00-12190.00%
ON260116P000800002024-05-21 10:42AM EDT2026-01-1617.0017.0019.750.00-11,28550.01%