New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.61+2.72 (+3.73%)
At close: 04:00PM EDT
75.88 +0.27 (+0.36%)
Pre-market: 09:28AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240328C000600002024-03-27 10:28AM EDT60.0013.800.000.000.00-160.00%
ON240328C000660002024-03-26 3:14PM EDT66.007.100.000.000.00-110.00%
ON240328C000680002024-03-26 11:40AM EDT68.005.100.000.000.00-200.00%
ON240328C000690002024-03-27 3:44PM EDT69.006.700.000.000.00-110.00%
ON240328C000700002024-03-27 10:47AM EDT70.004.170.000.000.00-4190.00%
ON240328C000710002024-03-26 1:26PM EDT71.003.000.000.000.00-79350.00%
ON240328C000720002024-03-27 11:36AM EDT72.002.490.000.000.00-15630.00%
ON240328C000730002024-03-27 3:51PM EDT73.002.780.000.000.00-43600.00%
ON240328C000740002024-03-27 3:32PM EDT74.001.430.000.000.00-1241930.00%
ON240328C000750002024-03-27 3:54PM EDT75.001.050.000.000.00-1,2614780.00%
ON240328C000760002024-03-27 3:52PM EDT76.000.580.000.000.00-2003893.13%
ON240328C000770002024-03-27 3:58PM EDT77.000.240.000.000.00-22435912.50%
ON240328C000780002024-03-27 3:29PM EDT78.000.090.000.000.00-7234312.50%
ON240328C000790002024-03-27 3:55PM EDT79.000.050.000.000.00-10834325.00%
ON240328C000800002024-03-27 2:59PM EDT80.000.030.000.000.00-683,83225.00%
ON240328C000810002024-03-27 2:59PM EDT81.000.020.000.000.00-1813425.00%
ON240328C000820002024-03-27 3:45PM EDT82.000.010.000.000.00-1513150.00%
ON240328C000830002024-03-26 3:52PM EDT83.000.010.000.000.00-12127550.00%
ON240328C000840002024-03-26 3:52PM EDT84.000.010.000.000.00-115950.00%
ON240328C000850002024-03-27 12:59PM EDT85.000.030.000.000.00-515650.00%
ON240328C000860002024-03-22 10:20AM EDT86.000.070.000.000.00-12950.00%
ON240328C000870002024-03-26 11:19AM EDT87.000.020.000.000.00-35350.00%
ON240328C000880002024-03-26 1:15PM EDT88.000.040.000.000.00-51950.00%
ON240328C000890002024-03-15 3:28PM EDT89.000.120.000.000.00-24850.00%
ON240328C000900002024-03-25 12:18PM EDT90.000.010.000.000.00-55450.00%
ON240328C000910002024-03-21 11:01AM EDT91.000.060.000.000.00-497950.00%
ON240328C000920002024-03-15 9:30AM EDT92.000.090.000.000.00-12850.00%
ON240328C000930002024-03-27 2:05PM EDT93.000.010.000.000.00-34,29650.00%
ON240328C000940002024-03-15 10:47AM EDT94.000.100.000.000.00--550.00%
ON240328C000950002024-03-22 9:56AM EDT95.000.020.000.000.00-84150.00%
ON240328C001000002024-03-22 1:16PM EDT100.000.020.000.000.00-11750.00%
ON240328C001050002024-03-14 12:55PM EDT105.000.070.000.000.00-101650.00%
ON240328C001100002024-03-27 9:30AM EDT110.000.040.000.000.00-1250.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240328P000450002024-03-22 1:16PM EDT45.000.010.000.000.00-2350.00%
ON240328P000500002024-02-22 10:31AM EDT50.000.090.001.270.00-55558.98%
ON240328P000600002024-03-27 9:48AM EDT60.000.010.000.000.00-1150.00%
ON240328P000640002024-03-19 9:56AM EDT64.000.070.000.000.00-1150.00%
ON240328P000650002024-03-26 12:35PM EDT65.000.010.000.000.00-146950.00%
ON240328P000660002024-03-26 3:20PM EDT66.000.010.000.000.00-10111050.00%
ON240328P000670002024-03-27 2:29PM EDT67.000.010.000.000.00-13250.00%
ON240328P000680002024-03-27 3:44PM EDT68.000.010.000.000.00-474950.00%
ON240328P000690002024-03-27 12:59PM EDT69.000.020.000.000.00-4949150.00%
ON240328P000700002024-03-27 3:52PM EDT70.000.010.000.000.00-1081,92250.00%
ON240328P000710002024-03-27 3:52PM EDT71.000.030.000.000.00-10024025.00%
ON240328P000720002024-03-27 3:52PM EDT72.000.030.000.000.00-10420425.00%
ON240328P000730002024-03-27 3:58PM EDT73.000.050.000.000.00-11767912.50%
ON240328P000740002024-03-27 3:57PM EDT74.000.150.000.000.00-15541312.50%
ON240328P000750002024-03-27 3:56PM EDT75.000.380.000.000.00-1784086.25%
ON240328P000760002024-03-27 3:54PM EDT76.000.890.000.000.00-891710.00%
ON240328P000770002024-03-27 3:58PM EDT77.001.600.000.000.00-552970.00%
ON240328P000780002024-03-27 3:56PM EDT78.002.460.000.000.00-551140.00%
ON240328P000790002024-03-27 1:44PM EDT79.003.690.000.000.00-27260.00%
ON240328P000800002024-03-27 3:35PM EDT80.004.670.000.000.00-8660.00%
ON240328P000810002024-03-27 3:29PM EDT81.005.750.000.000.00-3450.00%
ON240328P000820002024-03-26 2:41PM EDT82.008.600.000.000.00-7400.00%
ON240328P000830002024-03-26 2:37PM EDT83.009.600.000.000.00-2670.00%
ON240328P000840002024-03-26 2:55PM EDT84.0010.700.000.000.00-930.00%
ON240328P000850002024-03-27 9:47AM EDT85.0011.400.000.000.00-800.00%
ON240328P000870002024-03-27 10:01AM EDT87.0013.550.000.000.00-320.00%
ON240328P000890002024-03-26 9:53AM EDT89.0015.550.000.000.00-500.00%
ON240328P000910002024-03-26 1:02PM EDT91.0017.700.000.000.00-220.00%
ON240328P000930002024-03-08 10:31AM EDT93.0011.100.000.000.00-100.00%
ON240328P000950002024-03-26 1:02PM EDT95.0021.700.000.000.00-330.00%