New Zealand markets open in 10 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.89+1.75 (+2.49%)
As of 03:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240119C000250002022-12-06 3:12PM EST25.0046.6048.8049.800.00-12888.57%
ON240119C000280002022-10-12 8:59AM EST28.0034.600.000.000.00-240.00%
ON240119C000300002022-11-10 3:28PM EST30.0045.5044.5045.200.00-506980.46%
ON240119C000330002022-08-17 8:30AM EST33.0039.8635.8040.000.00-11154.32%
ON240119C000350002022-11-03 11:46AM EST35.0030.7041.4041.900.00-114782.46%
ON240119C000380002022-11-14 2:00PM EST38.0041.2338.1038.700.00-24573.46%
ON240119C000400002022-12-08 1:42PM EST40.0037.2036.7037.20+1.90+5.38%214972.58%
ON240119C000430002022-11-28 11:02AM EST43.0033.9034.3034.800.00-16169.64%
ON240119C000450002022-11-23 12:10PM EST45.0034.9032.9033.500.00-27,66469.01%
ON240119C000470002022-10-31 9:14AM EST47.0024.800.000.000.00-2980.00%
ON240119C000500002022-12-08 1:42PM EST50.0029.9029.4029.90+0.70+2.40%237965.91%
ON240119C000550002022-11-30 3:50PM EST55.0028.5026.0026.700.00-245963.34%
ON240119C000600002022-12-07 11:00AM EST60.0022.0023.2023.600.00-28,37961.55%
ON240119C000650002022-12-08 2:46PM EST65.0020.4020.2020.80-0.10-0.49%676659.27%
ON240119C000700002022-12-08 2:13PM EST70.0017.9017.6018.30+1.20+7.19%11,43657.62%
ON240119C000750002022-12-08 10:23AM EST75.0016.2015.5015.90+1.60+10.96%1059556.36%
ON240119C000800002022-12-07 3:30PM EST80.0012.6013.6013.800.00-635155.30%
ON240119C000850002022-11-28 3:38PM EST85.0010.8011.7011.900.00-433853.96%
ON240119C000900002022-12-08 9:34AM EST90.009.6010.0010.30+0.70+7.87%2190452.88%
ON240119C000950002022-12-08 11:02AM EST95.009.108.708.90+1.30+16.67%118252.25%
ON240119C001000002022-12-06 1:24PM EST100.006.757.407.700.00-475051.45%
ON240119C001050002022-12-07 12:25PM EST105.005.906.206.600.00-12550.51%
ON240119C001100002022-12-07 10:12AM EST110.004.805.405.700.00-724350.21%
ON240119C001150002022-12-01 1:36PM EST115.005.404.604.900.00-62150.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240119P000250002022-11-29 9:30AM EST25.000.850.350.900.00-116562.45%
ON240119P000280002022-08-23 8:41AM EST28.001.300.602.300.00-11769.07%
ON240119P000300002022-11-21 11:15AM EST30.001.310.801.500.00-109060.77%
ON240119P000330002022-10-31 2:49PM EST33.002.451.251.500.00-53557.69%
ON240119P000350002022-10-31 12:08PM EST35.002.851.751.950.00-97458.85%
ON240119P000380002022-11-23 3:22PM EST38.002.242.102.300.00-11356.35%
ON240119P000400002022-11-29 1:20PM EST40.002.802.502.650.00-108555.66%
ON240119P000430002022-10-31 1:38PM EST43.004.803.103.400.00-1046454.96%
ON240119P000450002022-12-06 3:04PM EST45.003.893.503.700.00-212453.56%
ON240119P000470002022-12-06 3:52PM EST47.004.303.904.100.00-35652.36%
ON240119P000500002022-12-08 1:48PM EST50.004.804.705.00-0.40-7.69%643151.61%
ON240119P000550002022-12-05 12:52PM EST55.006.406.206.400.00-423250.06%
ON240119P000600002022-12-07 11:24AM EST60.008.707.908.200.00-1565848.52%
ON240119P000650002022-11-25 9:55AM EST65.009.809.9010.200.00-311746.83%
ON240119P000700002022-11-29 11:41AM EST70.0013.3612.2012.600.00-24645.67%
ON240119P000750002022-12-05 11:50AM EST75.0014.8014.8015.000.00-28243.64%
ON240119P000800002022-12-05 11:53AM EST80.0017.6017.6017.800.00-12042.11%
ON240119P000850002022-11-16 3:30PM EST85.0022.3020.6020.900.00-71740.74%
ON240119P000900002022-10-12 11:46AM EST90.0033.9022.9023.400.00-39736.39%
ON240119P000950002022-10-13 10:39AM EST95.0036.5026.3026.800.00--1534.05%
ON240119P001000002022-10-17 12:46PM EST100.0041.8033.0033.500.00-21043.79%
ON240119P001050002022-10-13 12:19PM EST105.0045.7033.7034.200.00-14127.34%
ON240119P001100002022-10-13 10:39AM EST110.0049.7037.7038.200.00-6919.04%