New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.40-0.60 (-0.81%)
At close: 01:00PM EST
73.12 -0.28 (-0.38%)
After hours: 04:51PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221202C000500002022-11-25 12:25PM EST50.0023.7823.3023.90+0.18+0.76%20156.45%
ON221202C000510002022-10-27 2:46PM EST51.0014.9022.3022.900.00--0149.61%
ON221202C000550002022-11-01 8:30AM EST55.009.8018.3018.900.00--0123.05%
ON221202C000560002022-11-21 9:31AM EST56.0015.9017.3017.900.00-20116.60%
ON221202C000570002022-11-18 1:58PM EST57.0015.5516.3016.900.00-100110.16%
ON221202C000580002022-11-22 12:13PM EST58.0014.6015.3015.800.00-5098.24%
ON221202C000590002022-11-18 11:34AM EST59.0013.5814.3014.800.00-1092.19%
ON221202C000600002022-11-25 12:02PM EST60.0014.0013.3013.80+1.60+12.90%1086.33%
ON221202C000610002022-11-07 12:12PM EST61.005.9512.3012.800.00-5080.47%
ON221202C000620002022-11-15 1:07PM EST62.0013.7011.3011.900.00-20079.30%
ON221202C000630002022-11-25 12:37PM EST63.0010.7110.3010.80+5.53+106.76%7068.95%
ON221202C000640002022-11-25 12:37PM EST64.009.709.409.90-2.30-19.17%7071.00%
ON221202C000650002022-11-25 12:39PM EST65.008.738.409.00+0.66+8.18%3067.87%
ON221202C000660002022-11-18 1:08PM EST66.006.917.407.900.00-1058.50%
ON221202C000670002022-11-25 10:25AM EST67.007.106.507.00-0.10-1.39%15057.52%
ON221202C000680002022-11-25 12:13PM EST68.006.105.606.00-0.88-12.61%5053.03%
ON221202C000690002022-11-22 1:01PM EST69.004.284.705.200.00-2051.81%
ON221202C000700002022-11-25 12:44PM EST70.004.353.904.30-0.75-14.71%4055.37%
ON221202C000710002022-11-25 12:25PM EST71.003.533.203.50-0.52-12.84%32052.25%
ON221202C000720002022-11-25 12:59PM EST72.002.702.502.75-1.10-28.95%78049.07%
ON221202C000730002022-11-25 12:59PM EST73.002.101.952.10-0.94-30.92%81046.83%
ON221202C000740002022-11-25 12:43PM EST74.001.701.401.60-0.35-17.07%282046.29%
ON221202C000750002022-11-25 12:58PM EST75.001.161.001.20-0.44-27.50%94046.19%
ON221202C000760002022-11-25 12:31PM EST76.000.830.700.85-0.37-30.83%32045.31%
ON221202C000770002022-11-25 12:55PM EST77.000.550.450.60-0.25-31.25%513045.17%
ON221202C000780002022-11-25 12:58PM EST78.000.360.250.40-0.23-38.98%14044.53%
ON221202C000790002022-11-25 12:18PM EST79.000.260.150.30-0.18-40.91%1046.09%
ON221202C000800002022-11-25 11:31AM EST80.000.190.100.20-0.11-36.67%13046.09%
ON221202C000810002022-11-25 12:33PM EST81.000.100.050.15-0.10-50.00%703047.56%
ON221202C000820002022-11-18 1:34PM EST82.000.250.000.150.00-2051.95%
ON221202C000840002022-11-23 11:26AM EST84.000.060.000.100.00-1055.86%
ON221202C000850002022-11-22 3:02PM EST85.000.050.000.100.00-2053.13%
ON221202C000900002022-11-21 1:13PM EST90.000.100.000.100.00-18069.92%
ON221202C000950002022-11-21 12:09PM EST95.000.050.000.050.00-20078.13%
ON221202C001000002022-11-25 10:25AM EST100.000.010.000.05-0.04-80.00%1090.63%
ON221202C001050002022-11-25 10:11AM EST105.000.010.000.050.00-50103.13%
ON221202C001100002022-11-23 11:31AM EST110.000.010.000.050.00-10114.84%
ON221202C001150002022-11-23 11:30AM EST115.000.010.000.050.00-150125.78%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221202P000400002022-11-25 12:41PM EST40.000.010.000.050.00-4170175.00%
ON221202P000450002022-11-25 12:41PM EST45.000.010.000.05-0.04-80.00%30142.97%
ON221202P000460002022-11-17 11:34AM EST46.000.050.000.050.00--0137.50%
ON221202P000470002022-11-16 10:45AM EST47.000.050.000.050.00-50131.25%
ON221202P000480002022-11-21 12:49PM EST48.000.080.000.050.00-20125.78%
ON221202P000490002022-11-08 12:12PM EST49.000.200.000.050.00-20120.31%
ON221202P000500002022-11-21 12:49PM EST50.000.100.000.050.00-20114.84%
ON221202P000510002022-10-31 11:57AM EST51.000.920.000.050.00-40109.38%
ON221202P000520002022-11-04 10:45AM EST52.000.800.000.050.00-10103.91%
ON221202P000530002022-11-17 9:30AM EST53.000.430.000.050.00-6099.22%
ON221202P000540002022-11-10 9:30AM EST54.000.300.000.100.00-10103.13%
ON221202P000550002022-11-22 1:06PM EST55.000.040.000.050.00-5089.06%
ON221202P000560002022-11-04 11:07AM EST56.001.650.000.100.00-5092.19%
ON221202P000570002022-11-14 12:53PM EST57.000.300.000.100.00-1086.72%
ON221202P000580002022-11-23 12:35PM EST58.000.050.000.100.00-1081.64%
ON221202P000590002022-11-17 10:28AM EST59.000.250.000.100.00-1076.56%
ON221202P000600002022-11-23 2:41PM EST60.000.050.000.050.00-1064.84%
ON221202P000610002022-11-23 2:41PM EST61.000.050.000.100.00-1066.41%
ON221202P000620002022-11-23 2:40PM EST62.000.050.000.150.00-1065.63%
ON221202P000630002022-11-23 3:45PM EST63.000.110.000.300.00-11068.95%
ON221202P000640002022-11-23 3:52PM EST64.000.200.000.150.00-100055.08%
ON221202P000650002022-11-25 11:31AM EST65.000.100.050.10-0.15-60.00%1052.73%
ON221202P000660002022-11-25 12:27PM EST66.000.100.050.15-0.20-66.67%12051.56%
ON221202P000670002022-11-25 12:57PM EST67.000.150.150.20-0.18-54.55%703049.22%
ON221202P000680002022-11-25 12:48PM EST68.000.220.200.30-0.23-51.11%9048.44%
ON221202P000690002022-11-25 11:38AM EST69.000.400.350.40-0.25-38.46%16046.00%
ON221202P000700002022-11-25 12:58PM EST70.000.550.500.60-0.25-31.25%32045.85%
ON221202P000710002022-11-25 12:16PM EST71.000.750.750.90-0.25-25.00%4046.58%
ON221202P000720002022-11-25 12:49PM EST72.001.001.051.20-0.45-31.03%31045.22%
ON221202P000730002022-11-25 12:58PM EST73.001.521.351.60-0.19-11.11%49044.34%
ON221202P000740002022-11-25 12:55PM EST74.001.951.902.10-0.15-7.14%76043.80%
ON221202P000750002022-11-25 12:00PM EST75.002.252.502.70-0.45-16.67%5043.60%
ON221202P000760002022-11-22 3:54PM EST76.003.503.103.400.00-12043.90%
ON221202P000770002022-11-23 10:00AM EST77.003.203.904.200.00-7045.17%
ON221202P000780002022-11-25 12:34PM EST78.004.624.505.00-2.78-37.57%49044.53%
ON221202P000850002022-11-23 9:39AM EST85.0010.0011.2011.800.00-2068.75%
ON221202P000900002022-11-14 1:13PM EST90.0015.6016.1016.800.00-3088.67%