New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
74.57-1.04 (-1.38%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON250117C000300002024-03-15 9:35AM EDT30.0044.6544.8047.850.00-22382.08%
ON250117C000350002024-01-03 12:51PM EDT35.0045.7136.0040.500.00-11359.08%
ON250117C000400002024-02-02 11:11AM EDT40.0033.0041.4545.250.00-112114.43%
ON250117C000450002024-03-13 2:20PM EDT45.0038.5032.5033.500.00-112864.10%
ON250117C000500002024-03-20 3:09PM EDT50.0029.0028.0028.700.00-2818456.62%
ON250117C000550002024-03-14 1:26PM EDT55.0027.2523.9524.900.00-15453.44%
ON250117C000600002024-03-21 9:35AM EDT60.0023.3521.2021.400.00-119853.27%
ON250117C000650002024-03-27 12:30PM EDT65.0018.1318.0518.550.00-18852.22%
ON250117C000700002024-03-26 10:53AM EDT70.0014.3215.1515.400.00-1745250.45%
ON250117C000750002024-03-27 1:09PM EDT75.0012.9012.7013.300.00-497150.73%
ON250117C000800002024-03-27 10:38AM EDT80.0011.2510.5510.70+0.80+7.66%24,43648.06%
ON250117C000850002024-03-27 10:36AM EDT85.008.658.708.800.00-82,38247.06%
ON250117C000900002024-03-25 3:02PM EDT90.007.107.007.250.00-655246.45%
ON250117C000950002024-03-28 9:30AM EDT95.006.305.755.95+0.50+8.62%12,83045.95%
ON250117C001000002024-03-27 9:46AM EDT100.004.554.754.850.00-1175645.45%
ON250117C001050002024-03-28 10:32AM EDT105.003.953.803.95+0.20+5.33%1076545.07%
ON250117C001100002024-03-21 11:02AM EDT110.003.853.153.300.00-182,00245.19%
ON250117C001150002024-03-25 12:13PM EDT115.002.782.552.650.00-12,62544.71%
ON250117C001200002024-03-27 10:37AM EDT120.002.082.102.170.00-54,64344.59%
ON250117C001250002024-03-25 3:42PM EDT125.001.851.721.790.00-1580644.58%
ON250117C001300002024-03-12 12:56PM EDT130.002.821.421.480.00-360844.58%
ON250117C001350002024-03-22 2:56PM EDT135.001.271.171.220.00-18944.56%
ON250117C001400002024-03-27 2:06PM EDT140.000.990.971.020.00-133844.68%
ON250117C001450002024-03-18 2:53PM EDT145.001.020.800.850.00-188844.73%
ON250117C001500002024-03-27 10:30AM EDT150.000.740.660.710.00-121744.80%
ON250117C001550002024-03-27 12:48PM EDT155.000.610.550.600.00-430744.95%
ON250117C001600002024-03-27 2:15PM EDT160.000.520.280.520.00-130745.26%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON250117P000300002024-03-11 2:27PM EDT30.000.290.080.270.00-219850.39%
ON250117P000350002024-03-27 3:42PM EDT35.000.460.160.600.00-17253.49%
ON250117P000400002024-03-19 9:30AM EDT40.000.950.301.050.00-110651.73%
ON250117P000450002024-03-27 3:58PM EDT45.001.151.151.220.00-127745.44%
ON250117P000500002024-03-26 10:57AM EDT50.001.851.861.94-0.47-20.26%222843.87%
ON250117P000550002024-03-27 10:44AM EDT55.003.152.852.950.00-1395242.58%
ON250117P000600002024-03-28 10:29AM EDT60.004.154.154.30-0.45-9.78%62,20141.49%
ON250117P000650002024-03-27 3:21PM EDT65.005.805.805.950.00-2571,69940.24%
ON250117P000700002024-03-27 10:36AM EDT70.007.657.807.95-0.60-7.27%31,87039.00%
ON250117P000750002024-03-27 11:02AM EDT75.0010.7010.2010.400.00-193,64538.10%
ON250117P000800002024-03-25 3:36PM EDT80.0013.6513.0013.200.00-61,27537.15%
ON250117P000850002024-03-25 11:17AM EDT85.0016.6016.0516.300.00-101,47935.99%
ON250117P000900002024-03-12 2:43PM EDT90.0016.6019.4519.750.00-242,61634.90%
ON250117P000950002024-03-20 9:42AM EDT95.0024.7723.1024.350.00-920337.56%
ON250117P001000002024-03-25 2:07PM EDT100.0028.0526.5027.700.00-138133.54%
ON250117P001050002024-03-25 10:30AM EDT105.0032.6030.6031.850.00-374631.81%
ON250117P001100002024-03-25 3:36PM EDT110.0036.7535.0536.250.00-546430.09%
ON250117P001150002023-10-30 12:25PM EDT115.0047.5542.1044.600.00-1852.42%
ON250117P001200002024-03-08 3:47PM EDT120.0040.5543.5546.700.00-101038.61%
ON250117P001250002023-10-26 1:20PM EDT125.0043.5554.8556.200.00-84062.27%
ON250117P001300002024-03-07 2:33PM EDT130.0045.7054.6556.450.00--040.92%
ON250117P001400002024-03-08 2:00PM EDT140.0060.0064.8566.300.00-3043.31%
ON250117P001450002023-09-28 11:48AM EDT145.0051.0561.0062.750.00-110.00%
ON250117P001500002023-10-03 3:35PM EDT150.0060.8582.7083.950.00-2086.35%
ON250117P001550002023-10-04 12:54PM EDT155.0064.9185.7586.950.00-2079.64%
ON250117P001600002023-09-15 3:37PM EDT160.0066.7970.4071.900.00-100.00%