New Zealand markets close in 4 hours 21 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.34+0.61 (+1.11%)
At close: 04:00PM EST
55.10 -0.24 (-0.43%)
After hours: 06:39PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128C000350002022-01-20 1:25PM EST35.0023.5019.8020.700.00-11256.25%
ON220128C000500002022-01-24 10:49AM EST50.003.395.106.00-2.49-42.35%7368.75%
ON220128C000510002022-01-24 11:17AM EST51.002.954.506.60-12.25-80.59%362115.92%
ON220128C000530002022-01-24 11:53AM EST53.001.802.803.70-12.90-87.76%105373.14%
ON220128C000550002022-01-24 3:37PM EST55.001.871.752.40+0.07+3.89%23611173.78%
ON220128C000560002022-01-24 3:57PM EST56.001.451.304.90+0.07+5.07%64322131.69%
ON220128C000570002022-01-24 3:55PM EST57.001.071.003.10+0.12+12.63%55209106.93%
ON220128C000580002022-01-24 3:15PM EST58.000.650.700.85-0.15-18.75%528068.07%
ON220128C000590002022-01-24 3:58PM EST59.000.580.450.65+0.03+5.45%1177668.46%
ON220128C000600002022-01-24 3:33PM EST60.000.350.250.40-0.03-7.89%16219865.04%
ON220128C000610002022-01-24 3:11PM EST61.000.200.150.25-0.14-41.18%56464.16%
ON220128C000615002022-01-21 10:36AM EST61.500.440.100.250.00-243865.82%
ON220128C000620002022-01-24 3:40PM EST62.000.200.050.250.00-34466.80%
ON220128C000625002022-01-21 1:01PM EST62.500.240.050.200.00-82667.58%
ON220128C000630002022-01-24 3:26PM EST63.000.100.050.20-0.13-56.52%18271.09%
ON220128C000635002022-01-24 3:56PM EST63.500.070.050.45-0.13-65.00%11987.30%
ON220128C000640002022-01-21 11:12AM EST64.000.100.000.15-0.15-60.00%313870.31%
ON220128C000650002022-01-24 12:31PM EST65.000.060.050.10-0.04-40.00%218876.17%
ON220128C000660002022-01-24 10:23AM EST66.000.010.000.05-0.03-75.00%18068.75%
ON220128C000665002022-01-21 9:30AM EST66.500.090.000.10-0.01-10.00%22879.30%
ON220128C000670002022-01-21 12:24PM EST67.000.150.000.100.00-613682.03%
ON220128C000675002022-01-21 3:06PM EST67.500.100.004.600.00-1175234.96%
ON220128C000680002022-01-21 11:17AM EST68.000.130.004.600.00-282239.45%
ON220128C000690002022-01-24 12:17PM EST69.000.080.000.10-0.23-74.19%153592.19%
ON220128C000700002022-01-21 3:22PM EST70.000.050.000.100.00-6844996.88%
ON220128C000710002022-01-21 1:36PM EST71.000.050.000.050.00-68092.19%
ON220128C000720002022-01-21 3:37PM EST72.000.350.004.400.00-277267.77%
ON220128C000730002022-01-21 9:30AM EST73.000.050.004.400.00-184275.49%
ON220128C000740002022-01-19 3:30PM EST74.000.100.004.600.00-238287.89%
ON220128C000750002022-01-21 3:07PM EST75.000.060.000.050.00-22121109.38%
ON220128C000760002022-01-18 3:50PM EST76.000.100.004.600.00-118302.44%
ON220128C000770002022-01-07 1:48PM EST77.000.200.000.300.00-1315153.13%
ON220128C000780002022-01-19 3:54PM EST78.000.050.004.800.00-44321.39%
ON220128C000800002022-01-19 1:32PM EST80.000.050.004.800.00-159334.77%
ON220128C000850002021-12-30 10:53AM EST85.000.220.000.100.00--16160.94%
ON220128C000900002022-01-19 2:56PM EST90.000.050.000.050.00-1318164.06%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128P000350002022-01-24 12:09PM EST35.000.050.000.05+0.03+150.00%102165.63%
ON220128P000450002022-01-24 12:48PM EST45.000.500.050.25-0.05-9.09%20110.55%
ON220128P000500002022-01-24 3:27PM EST50.000.500.350.50+0.08+19.05%1097785.35%
ON220128P000510002022-01-24 2:20PM EST51.000.550.500.60-0.09-14.06%2711981.45%
ON220128P000520002022-01-24 3:58PM EST52.000.750.550.80+0.32+74.42%37575.68%
ON220128P000530002022-01-24 1:15PM EST53.001.800.801.20+0.70+63.64%9818277.15%
ON220128P000540002022-01-24 3:40PM EST54.001.291.001.35+0.49+61.25%185669.14%
ON220128P000550002022-01-24 3:40PM EST55.001.761.401.95+0.03+1.73%2413471.48%
ON220128P000560002022-01-24 12:52PM EST56.004.451.852.55+2.75+161.76%45871.24%
ON220128P000570002022-01-24 12:21PM EST57.006.002.303.10+3.18+112.77%45766.60%
ON220128P000580002022-01-21 3:07PM EST58.004.901.203.80+1.00+25.64%115983.98%
ON220128P000590002022-01-24 11:48AM EST59.007.053.604.50+3.50+98.59%35259.77%
ON220128P000600002022-01-24 11:53AM EST60.007.204.705.40+3.20+80.00%5912669.24%
ON220128P000610002022-01-24 10:02AM EST61.008.095.406.40+2.01+33.06%22267.38%
ON220128P000615002022-01-20 11:25AM EST61.503.305.706.800.00-5856.45%
ON220128P000620002022-01-24 3:48PM EST62.007.116.507.30+0.62+9.55%28375.29%
ON220128P000625002022-01-24 12:28PM EST62.5011.005.509.00+6.95+171.60%11563.09%
ON220128P000630002022-01-21 1:15PM EST63.007.007.008.500.00-35666.41%
ON220128P000635002022-01-18 12:10AM EST63.501.576.5010.500.00-3494.82%
ON220128P000640002022-01-21 12:27PM EST64.0011.207.309.30+3.25+40.88%574119.34%
ON220128P000650002022-01-24 3:08PM EST65.0010.939.1010.20+3.03+38.35%1293120.90%
ON220128P000660002022-01-24 3:08PM EST66.0011.9310.1011.50+0.88+7.96%108092.19%
ON220128P000665002022-01-21 11:20AM EST66.509.6310.7013.500.00-363157.81%
ON220128P000670002022-01-21 2:19PM EST67.0012.5011.2012.20+1.20+10.62%34678.91%
ON220128P000675002022-01-21 1:25PM EST67.5011.8511.4013.300.00-255107.81%
ON220128P000680002022-01-24 1:59PM EST68.0014.4012.3013.30+6.45+81.13%114104.30%
ON220128P000690002022-01-24 11:33AM EST69.0016.6013.1014.30+8.36+101.46%13089.06%
ON220128P000700002022-01-21 11:15AM EST70.0017.2013.8015.50+4.18+32.10%164178.13%
ON220128P000710002022-01-04 10:19AM EST71.003.3015.1016.800.00-610140.43%
ON220128P000730002022-01-21 11:15AM EST73.0015.9116.9018.800.00-121139.45%
ON220128P000750002022-01-18 11:52AM EST75.0010.7218.7020.900.00-11141.80%
ON220128P000850002022-01-24 1:37PM EST85.0032.2028.0032.00+11.35+54.44%46218.95%