New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.53-2.90 (-3.84%)
At close: 04:00PM EDT
72.41 -0.12 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240726C000900002024-07-17 11:00AM EDT2024-07-260.130.000.030.00-82367.97%
ON240802C000900002024-07-19 1:45PM EDT2024-08-020.240.171.20-0.35-59.32%11190.82%
ON240809C000900002024-07-16 1:44PM EDT2024-08-091.040.270.470.00-1762.70%
ON240816C000900002024-07-19 3:35PM EDT2024-08-160.560.410.47-0.44-44.00%1333456.20%
ON240823C000900002024-07-12 1:24PM EDT2024-08-231.300.491.390.00--1061.52%
ON240830C000900002024-07-17 2:25PM EDT2024-08-301.490.471.130.00-1653.42%
ON240920C000900002024-07-19 11:21AM EDT2024-09-201.271.131.24-0.49-27.84%31,00049.71%
ON241018C000900002024-07-18 2:57PM EDT2024-10-181.921.791.91-0.62-24.41%5037548.02%
ON241220C000900002024-07-19 11:26AM EDT2024-12-203.643.503.65-1.66-31.32%536648.33%
ON250117C000900002024-07-19 1:49PM EDT2025-01-174.104.054.20-1.02-19.92%2199747.50%
ON250620C000900002024-07-17 2:32PM EDT2025-06-209.456.507.650.00-792948.16%
ON260116C000900002024-07-19 12:39PM EDT2026-01-1611.2010.9012.40-1.70-13.18%21,44651.32%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240809P000900002024-07-17 2:49PM EDT2024-08-0913.7515.5519.750.00-101353.81%
ON240920P000900002024-07-10 9:48AM EDT2024-09-2015.3517.2019.650.00-19460.91%
ON241018P000900002024-07-16 3:33PM EDT2024-10-1813.7018.3019.800.00-14351.90%
ON241220P000900002024-07-15 12:41PM EDT2024-12-2015.8518.5019.700.00-768939.14%
ON250117P000900002024-07-12 2:35PM EDT2025-01-1716.0019.3519.950.00-162,59537.55%
ON250620P000900002024-07-09 3:21PM EDT2025-06-2020.9021.2522.250.00-4231937.26%
ON260116P000900002024-03-19 1:51PM EDT2026-01-1623.5029.2030.950.00-108251.94%