New Zealand markets open in 8 hours 58 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719C000350002023-11-01 10:08AM EST35.0029.7040.4040.750.00--10.00%
ON240719C000400002024-01-16 11:34AM EST40.0035.7739.5543.550.00--0130.15%
ON240719C000450002023-11-02 9:36AM EST45.0024.8531.2031.700.00-2253.56%
ON240719C000500002024-02-12 1:55PM EST50.0031.4026.8028.250.00-1557.20%
ON240719C000550002024-01-04 11:02AM EST55.0025.9017.4520.450.00-10940.00%
ON240719C000600002024-02-05 10:06AM EST60.0020.6018.2519.400.00-21953.49%
ON240719C000650002024-02-09 10:51AM EST65.0019.5014.9515.500.00-23349.68%
ON240719C000700002024-02-23 9:57AM EST70.0012.5511.5012.15-1.35-9.71%1114047.41%
ON240719C000750002024-02-22 2:20PM EST75.0010.898.359.250.00-246445.46%
ON240719C000800002024-02-23 10:47AM EST80.007.406.756.90-0.89-10.74%1667044.15%
ON240719C000850002024-02-23 3:52PM EST85.005.074.905.00-1.03-16.89%2838042.98%
ON240719C000900002024-02-23 2:02PM EST90.003.703.453.60-0.58-13.55%2838642.40%
ON240719C000950002024-02-22 3:16PM EST95.002.842.452.58-0.46-13.94%1562642.13%
ON240719C001000002024-02-22 10:23AM EST100.002.021.531.85-0.24-10.62%125642.11%
ON240719C001050002024-02-23 10:49AM EST105.001.461.181.34-0.76-34.23%1016142.32%
ON240719C001100002024-02-23 11:21AM EST110.000.960.821.84-0.31-24.41%4430050.83%
ON240719C001150002024-02-05 2:04PM EST115.000.960.591.870.00-527754.99%
ON240719C001200002024-02-20 1:33PM EST120.000.500.410.510.00-313643.04%
ON240719C001250002024-02-23 9:47AM EST125.000.390.311.59+0.01+2.63%228652.37%
ON240719C001300002024-02-12 9:49AM EST130.000.540.090.720.00-11252.15%
ON240719C001350002024-02-15 10:46AM EST135.000.400.060.610.00-202653.08%
ON240719C001400002024-02-01 2:32PM EST140.000.180.040.520.00-51353.96%
ON240719C001500002024-02-01 11:56AM EST150.000.150.010.400.00-17950.44%
ON240719C001550002024-01-03 9:30AM EST155.000.420.000.000.00--1125.00%
ON240719C001600002024-02-22 1:07PM EST160.000.070.000.200.00-15554.10%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240719P000350002024-01-17 2:28PM EST35.000.240.000.350.00-2861.91%
ON240719P000400002024-02-01 3:35PM EST40.000.370.020.450.00-22854.88%
ON240719P000450002024-02-02 11:02AM EST45.000.730.090.640.00-52850.00%
ON240719P000500002024-02-23 11:01AM EST50.000.560.500.69-0.02-3.45%121047.83%
ON240719P000550002024-02-20 2:29PM EST55.001.030.931.000.00-61,26043.19%
ON240719P000600002024-02-22 12:34PM EST60.001.531.651.830.00-569342.31%
ON240719P000650002024-02-23 10:44AM EST65.002.732.762.85-0.25-8.39%1325639.97%
ON240719P000700002024-02-23 3:17PM EST70.004.334.304.45-0.12-2.70%166038.73%
ON240719P000750002024-02-23 3:30PM EST75.006.306.356.50+0.38+6.42%3638037.21%
ON240719P000800002024-02-23 3:48PM EST80.008.908.959.10-0.10-1.11%311,46935.78%
ON240719P000850002024-02-23 11:47AM EST85.0011.9512.0512.30-0.18-1.48%465434.72%
ON240719P000900002024-02-20 12:21PM EST90.0015.7015.7015.950.00-925233.44%
ON240719P000950002023-11-24 12:09PM EST95.0026.2015.7016.050.00-1600.00%
ON240719P001000002024-01-17 9:32AM EST100.0028.6319.6021.800.00-2220.00%
ON240719P001050002023-10-30 2:06PM EST105.0038.1333.2533.650.00-5065.76%
ON240719P001100002023-10-25 1:12PM EST110.0030.6240.4541.000.00-6084.03%
ON240719P001150002023-10-25 1:12PM EST115.0034.8745.4046.150.00-6088.96%
ON240719P001250002023-08-04 8:36AM EST125.0028.7528.9529.900.00-550.00%
ON240719P001300002023-10-20 1:10PM EST130.0044.9558.3060.300.00-5092.10%
ON240719P001400002023-09-14 9:32AM EST140.0044.3050.6051.100.00--100.00%
ON240719P001450002023-09-13 2:57PM EST145.0048.3055.5056.200.00--00.00%