New Zealand markets open in 8 hours 13 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.19-2.17 (-2.77%)
At close: 04:00PM EST
75.95 -0.24 (-0.32%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240621C000350002023-11-21 2:26PM EST35.0035.0048.7549.950.00--2203.56%
ON240621C000400002024-02-21 11:11AM EST40.0037.4035.1039.300.00-2282.96%
ON240621C000450002023-11-21 3:38PM EST45.0025.9839.8540.900.00-1239163.76%
ON240621C000500002024-02-16 2:20PM EST50.0031.2326.5529.700.00-5019771.61%
ON240621C000550002024-02-16 1:34PM EST55.0026.5421.8523.150.00-14018052.12%
ON240621C000600002024-02-22 9:55AM EST60.0020.3318.6018.850.00-112553.63%
ON240621C000650002024-02-14 10:58AM EST65.0018.3514.6515.900.00-115153.64%
ON240621C000700002024-02-23 2:20PM EST70.0011.6810.7511.40-0.07-0.60%32,32447.95%
ON240621C000750002024-02-23 3:34PM EST75.008.548.258.45-0.09-1.04%1382045.85%
ON240621C000800002024-02-23 3:34PM EST80.006.155.956.10-1.35-18.00%301,27544.48%
ON240621C000850002024-02-23 3:32PM EST85.004.324.154.30-1.03-19.25%592643.58%
ON240621C000900002024-02-23 3:55PM EST90.002.982.892.95-0.78-20.74%2558342.85%
ON240621C000950002024-02-23 3:55PM EST95.002.041.992.04-0.56-21.54%22551542.76%
ON240621C001000002024-02-23 10:48AM EST100.001.541.321.41-0.28-15.38%2345442.87%
ON240621C001050002024-02-22 12:01PM EST105.001.350.880.980.00-360843.16%
ON240621C001100002024-02-16 9:50AM EST110.001.040.571.950.00-111350.68%
ON240621C001150002024-02-23 9:30AM EST115.000.610.400.69-0.06-8.96%14947.41%
ON240621C001200002024-02-21 9:30AM EST120.000.350.300.360.00-1526544.78%
ON240621C001250002024-02-15 9:44AM EST125.000.550.100.680.00-121154.15%
ON240621C001300002024-02-08 3:50PM EST130.000.280.070.570.00-115055.32%
ON240621C001350002024-02-20 12:05PM EST135.000.200.050.480.00-4011750.98%
ON240621C001400002024-01-08 11:51AM EST140.000.320.040.370.00-132251.47%
ON240621C001450002024-02-09 11:32AM EST145.000.260.020.370.00-317853.42%
ON240621C001500002024-02-09 11:32AM EST150.000.220.010.330.00-344254.64%
ON240621C001550002023-10-30 12:45PM EST155.000.220.000.270.00-2255.08%
ON240621C001600002023-11-08 9:35AM EST160.000.050.000.000.00-3525.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240621P000350002024-02-07 12:41PM EST35.000.230.010.230.00-12765.04%
ON240621P000450002024-02-23 10:44AM EST45.000.510.050.50-0.07-12.07%101,45052.64%
ON240621P000500002024-02-23 11:16AM EST50.000.450.200.720.00-518153.76%
ON240621P000550002024-02-23 2:39PM EST55.000.790.730.88-0.16-16.84%459046.31%
ON240621P000600002024-02-23 1:50PM EST60.001.361.361.49-0.14-9.33%152,22643.62%
ON240621P000650002024-02-23 12:13PM EST65.002.332.372.50+0.15+6.88%1576441.72%
ON240621P000700002024-02-23 3:57PM EST70.003.853.803.95+0.35+10.00%1,1622,84039.84%
ON240621P000750002024-02-23 3:58PM EST75.005.845.805.95+0.68+13.18%3594,58738.15%
ON240621P000800002024-02-23 3:59PM EST80.008.508.458.60+1.10+14.86%3880936.88%
ON240621P000850002024-02-22 12:25PM EST85.0010.4511.6511.850.00-1025835.78%
ON240621P000900002024-02-21 1:18PM EST90.0015.4015.4016.45+0.48+3.22%324140.74%
ON240621P000950002024-01-18 10:45AM EST95.0022.3016.0018.050.00-1204760.00%
ON240621P001000002024-02-01 1:23PM EST100.0030.1524.0024.850.00-21939.21%
ON240621P001050002023-12-11 10:13AM EST105.0027.2030.1533.800.00-10262.66%
ON240621P001100002023-10-26 1:02PM EST110.0028.8040.4541.200.00-1094.09%
ON240621P001150002023-10-26 1:01PM EST115.0033.0044.9046.050.00-18097.02%
ON240621P001200002023-08-08 8:32AM EST120.0024.8026.5526.900.00-130.00%
ON240621P001500002023-07-24 8:46AM EST150.0052.7556.7557.150.00-200.00%
ON240621P001550002023-09-15 2:50PM EST155.0062.1065.5566.250.00--00.00%