New Zealand markets open in 7 hours 35 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.22-1.52 (-1.93%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000850002024-07-16 3:54PM EDT2024-07-190.050.020.170.00-5894263.87%
ON240726C000850002024-07-16 3:14PM EDT2024-07-260.470.350.410.00-76650.10%
ON240802C000850002024-07-17 9:57AM EDT2024-08-021.561.261.67-0.08-4.88%37661.33%
ON240809C000850002024-07-17 9:52AM EDT2024-08-091.711.631.87-0.15-8.06%43456.01%
ON240816C000850002024-07-17 10:08AM EDT2024-08-161.911.962.03-0.28-12.79%3042352.49%
ON240823C000850002024-07-12 3:27PM EDT2024-08-232.402.092.330.00--851.27%
ON240830C000850002024-07-16 3:00PM EDT2024-08-302.872.282.800.00-1351.95%
ON240920C000850002024-07-17 10:05AM EDT2024-09-203.203.153.30-0.30-8.57%231,26447.05%
ON241018C000850002024-07-17 10:06AM EDT2024-10-184.254.154.30-0.50-10.53%2147646.19%
ON241220C000850002024-07-16 1:03PM EDT2024-12-207.006.406.800.00-6137948.40%
ON250117C000850002024-07-17 9:47AM EDT2025-01-177.357.207.40-0.55-6.96%34,29447.35%
ON250620C000850002024-07-17 9:55AM EDT2025-06-2011.3010.5512.05-0.30-2.59%161350.66%
ON260116C000850002024-07-08 2:57PM EDT2026-01-1613.6214.4015.600.00-113849.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000850002024-07-01 2:41PM EDT2024-07-1916.136.209.450.00-15355.86%
ON240726P000850002024-07-16 12:34PM EDT2024-07-267.450.000.000.00---0.00%
ON240802P000850002024-07-01 12:13PM EDT2024-08-0216.408.859.250.00-1057.62%
ON240816P000850002024-07-16 1:31PM EDT2024-08-168.808.259.700.00-102551.51%
ON240920P000850002024-07-16 3:34PM EDT2024-09-209.4210.2510.650.00-413543.51%
ON241018P000850002024-07-15 10:24AM EDT2024-10-1811.0010.8511.100.00-242239.58%
ON241220P000850002024-07-11 1:36PM EDT2024-12-2013.8512.6513.050.00-512840.72%
ON250117P000850002024-07-15 3:56PM EDT2025-01-1713.5813.1513.850.00-3011,47641.24%
ON250620P000850002024-07-11 10:09AM EDT2025-06-2015.6515.5516.100.00-378938.11%
ON260116P000850002024-07-01 9:30AM EDT2026-01-1621.8517.8518.500.00-30936.32%