New Zealand markets open in 7 hours 32 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.19-1.55 (-1.97%)
As of 10:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000950002024-07-12 2:12PM EDT2024-07-190.010.010.250.00-15802125.39%
ON240726C000950002024-07-15 11:50AM EDT2024-07-260.040.010.700.00-1284.08%
ON240802C000950002024-07-16 3:34PM EDT2024-08-020.380.280.340.00-2262.55%
ON240809C000950002024-07-16 10:20AM EDT2024-08-090.450.000.000.00---25.00%
ON240816C000950002024-07-16 2:59PM EDT2024-08-160.580.390.640.00-24152.20%
ON240920C000950002024-07-16 3:59PM EDT2024-09-202.391.231.37+0.88+58.28%187047.58%
ON241018C000950002024-07-15 3:52PM EDT2024-10-181.761.882.030.00-2,0472,23745.92%
ON241220C000950002024-07-16 3:00PM EDT2024-12-204.123.803.950.00-135347.18%
ON250117C000950002024-07-16 12:03PM EDT2025-01-174.654.454.600.00-62,75346.80%
ON250620C000950002024-07-10 2:45PM EDT2025-06-207.558.008.400.00-4535148.10%
ON260116C000950002024-06-26 2:19PM EDT2026-01-167.8011.6512.250.00-14548.09%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000950002024-07-15 10:22AM EDT2024-07-1917.6516.8519.700.00-134163.67%
ON240816P000950002024-06-11 11:21AM EDT2024-08-1621.8020.6022.600.00--1104.15%
ON240920P000950002024-03-06 4:16PM EDT2024-09-2019.9926.2528.000.00-21116.16%
ON241018P000950002024-06-11 1:02PM EDT2024-10-1822.0020.2022.000.00-1456.08%
ON241220P000950002024-07-16 10:40AM EDT2024-12-2019.700.000.000.00---0.00%
ON250117P000950002024-07-16 3:55PM EDT2025-01-1719.2520.0521.000.00-317039.44%
ON250620P000950002024-02-15 2:16PM EDT2025-06-2021.3023.9525.500.00-8418445.67%
ON260116P000950002024-04-02 10:47AM EDT2026-01-1629.1529.8530.600.00-15049.56%