New Zealand markets open in 9 hours 24 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.64-3.96 (-5.61%)
At close: 04:00PM EDT
66.51 -0.13 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240419C000350002024-01-19 11:05AM EDT35.0039.2442.0546.000.00-111,078.42%
ON240419C000400002024-04-03 2:21PM EDT40.0030.8924.9028.650.00-13205.47%
ON240419C000450002023-11-17 4:19PM EDT45.0026.4041.0042.450.00-2351,147.56%
ON240419C000500002024-04-12 2:27PM EDT50.0016.9016.5517.85-7.60-31.02%103170.90%
ON240419C000550002024-04-12 10:44AM EDT55.0012.9411.5512.85-3.36-20.61%953125.98%
ON240419C000590002024-04-12 1:55PM EDT59.007.837.558.00-1.00-11.33%10-61.91%
ON240419C000600002024-04-02 10:41AM EDT60.0010.636.657.850.00-35384.77%
ON240419C000610002024-04-12 11:52AM EDT61.006.515.756.05-0.01-0.15%5057.23%
ON240419C000620002024-04-12 12:06PM EDT62.005.503.155.900.00-1092.24%
ON240419C000630002024-04-12 10:22AM EDT63.005.403.954.250.00-1051.07%
ON240419C000640002024-04-12 10:56AM EDT64.004.352.793.450.00-1454.98%
ON240419C000650002024-04-12 3:46PM EDT65.002.932.372.71-2.07-41.40%1064952.59%
ON240419C000660002024-04-12 3:53PM EDT66.002.072.002.04-1.93-48.25%663150.15%
ON240419C000670002024-04-12 3:55PM EDT67.001.501.471.52-1.85-55.22%3502449.56%
ON240419C000680002024-04-12 3:52PM EDT68.001.101.041.09-1.95-63.93%13716248.88%
ON240419C000690002024-04-12 3:48PM EDT69.000.760.710.76-1.91-71.54%16926648.54%
ON240419C000700002024-04-12 3:59PM EDT70.000.490.460.52-1.56-76.10%4523,27548.54%
ON240419C000710002024-04-12 3:56PM EDT71.000.340.290.34-1.19-77.78%22627148.34%
ON240419C000720002024-04-12 3:44PM EDT72.000.260.200.22-0.85-76.58%4258248.44%
ON240419C000730002024-04-12 3:56PM EDT73.000.140.110.15-0.63-81.82%10734449.51%
ON240419C000740002024-04-12 2:24PM EDT74.000.110.080.10-0.43-79.63%3,62489050.39%
ON240419C000750002024-04-12 3:03PM EDT75.000.070.050.08-0.29-80.56%971,85551.17%
ON240419C000760002024-04-12 3:14PM EDT76.000.050.020.06-0.17-77.27%2424851.17%
ON240419C000770002024-04-12 11:11AM EDT77.000.060.020.06-0.11-64.71%2015555.47%
ON240419C000780002024-04-12 1:55PM EDT78.000.010.010.04-0.10-90.91%3315955.47%
ON240419C000790002024-04-12 3:14PM EDT79.000.030.010.04-0.05-62.50%616859.38%
ON240419C000800002024-04-12 3:47PM EDT80.000.040.010.04-0.02-33.33%372,74463.28%
ON240419C000810002024-04-12 3:00PM EDT81.000.020.000.24-0.06-75.00%324285.35%
ON240419C000820002024-04-12 1:50PM EDT82.000.030.000.180.00-1415885.16%
ON240419C000830002024-04-11 9:40AM EDT83.000.030.000.170.00-116488.48%
ON240419C000840002024-04-08 12:58PM EDT84.000.030.000.230.00-34997.27%
ON240419C000850002024-04-12 1:57PM EDT85.000.020.000.01+0.01+100.00%221,95668.75%
ON240419C000860002024-04-08 11:40AM EDT86.000.020.000.170.00-130100.00%
ON240419C000870002024-04-04 2:44PM EDT87.000.050.000.170.00-41,494103.91%
ON240419C000880002024-04-02 9:30AM EDT88.000.180.000.230.00-2453112.89%
ON240419C000900002024-04-12 10:33AM EDT90.000.010.010.23-0.16-94.12%21,540121.09%
ON240419C000950002024-04-08 11:57AM EDT95.000.030.000.030.00-21,696106.25%
ON240419C001000002024-04-10 12:08PM EDT100.000.010.000.030.00-21,133118.75%
ON240419C001050002024-04-04 3:23PM EDT105.000.020.000.050.00-1343139.06%
ON240419C001100002024-04-08 11:34AM EDT110.000.010.000.050.00-10173151.56%
ON240419C001150002024-03-22 1:16PM EDT115.000.020.000.230.00-1265195.70%
ON240419C001200002024-03-08 11:43AM EDT120.000.180.000.030.00-1125165.63%
ON240419C001250002024-02-12 12:48PM EDT125.000.300.000.070.00-165190.63%
ON240419C001300002023-12-21 2:47PM EDT130.000.420.010.260.00-2206236.33%
ON240419C001350002023-10-17 12:04PM EDT135.001.740.020.300.00-55253.13%
ON240419C001400002023-08-29 2:32PM EDT140.002.651.701.790.00--1408.69%
ON240419C001450002023-10-30 2:17PM EDT145.000.090.000.230.00-66262.11%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240419P000350002024-04-10 3:44PM EDT35.000.010.000.010.00-2143168.75%
ON240419P000450002024-04-10 2:33PM EDT45.000.010.000.010.00-522106.25%
ON240419P000500002024-04-09 10:05AM EDT50.000.010.000.450.00-14133138.09%
ON240419P000550002024-04-11 2:23PM EDT55.000.020.000.050.00-1530467.97%
ON240419P000600002024-04-12 3:57PM EDT60.000.120.100.12+0.08+200.00%2989352.54%
ON240419P000610002024-04-12 3:15PM EDT61.000.180.160.19+0.08+80.00%49151.37%
ON240419P000620002024-04-12 3:47PM EDT62.000.250.250.29+0.11+78.57%149150.10%
ON240419P000630002024-04-12 3:46PM EDT63.000.380.390.50+0.05+15.15%1752450.39%
ON240419P000640002024-04-12 3:56PM EDT64.000.640.610.65+0.51+392.31%1156,03449.22%
ON240419P000650002024-04-12 3:58PM EDT65.000.890.900.94+0.69+345.00%77910,07448.44%
ON240419P000660002024-04-12 3:18PM EDT66.001.301.271.32+1.01+348.28%6823347.75%
ON240419P000670002024-04-12 3:54PM EDT67.001.721.751.80+1.27+282.22%25922747.22%
ON240419P000680002024-04-12 3:56PM EDT68.002.332.312.38+1.68+258.46%2,41675546.78%
ON240419P000690002024-04-12 3:59PM EDT69.003.012.973.05+2.00+198.02%23066146.19%
ON240419P000700002024-04-12 3:15PM EDT70.003.783.653.90+2.38+170.00%1522,41849.32%
ON240419P000710002024-04-12 3:39PM EDT71.004.494.405.70+2.60+137.57%4078963.18%
ON240419P000720002024-04-12 3:19PM EDT72.005.254.556.60+2.87+120.59%7819591.46%
ON240419P000730002024-04-12 3:15PM EDT73.006.706.207.05+3.40+103.03%2235257.32%
ON240419P000740002024-04-12 3:17PM EDT74.007.386.358.50+2.53+52.16%19498103.52%
ON240419P000750002024-04-12 3:40PM EDT75.008.237.909.50+3.33+67.96%261,72773.83%
ON240419P000760002024-04-12 2:09PM EDT76.009.169.109.55+2.66+40.92%34468.95%
ON240419P000770002024-04-12 3:00PM EDT77.0010.609.3510.55+3.28+44.81%19074.12%
ON240419P000780002024-04-09 9:30AM EDT78.008.9410.4013.000.00-13990.72%
ON240419P000790002024-04-10 3:41PM EDT79.0010.0212.1514.400.00-313127.64%
ON240419P000800002024-04-11 2:38PM EDT80.009.6011.7014.600.00-15345148.24%
ON240419P000820002024-04-05 2:47PM EDT82.0013.1414.3016.900.00-20102.73%
ON240419P000830002024-04-11 9:32AM EDT83.0013.6515.9017.45+13.65--0113.87%
ON240419P000840002024-03-25 9:30AM EDT84.0011.8416.9018.750.00-11129.88%
ON240419P000850002024-04-11 11:28AM EDT85.0015.3518.1020.350.00-209158.79%
ON240419P000900002024-04-10 10:34AM EDT90.0020.8023.0523.550.00-60130.86%
ON240419P000950002024-03-05 10:30AM EDT95.0016.6622.6023.950.00-120.00%
ON240419P001000002024-02-13 10:30AM EDT100.0021.9022.2024.050.00-100.00%
ON240419P001050002023-11-29 2:04PM EDT105.0033.3521.4022.300.00--00.00%
ON240419P001100002023-09-22 1:05PM EDT110.0019.8526.7027.150.00--470.00%
ON240419P001150002023-10-25 10:21AM EDT115.0032.800.000.000.00--00.00%
ON240419P001350002023-09-18 12:42PM EDT135.0040.5044.8046.150.00--00.00%