New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.53+3.85 (+6.24%)
At close: 04:00PM EDT
66.05 +0.52 (+0.79%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240426C000550002024-04-23 2:59PM EDT55.006.550.000.000.00--00.00%
ON240426C000560002024-04-22 9:44AM EDT56.005.100.000.000.00-200.00%
ON240426C000580002024-04-24 1:41PM EDT58.007.050.000.000.00-7100.00%
ON240426C000590002024-04-23 2:05PM EDT59.002.860.000.000.00-700.00%
ON240426C000600002024-04-24 12:06PM EDT60.004.900.000.000.00-1400.00%
ON240426C000610002024-04-24 3:33PM EDT61.004.500.000.000.00-4400.00%
ON240426C000620002024-04-24 3:59PM EDT62.003.600.000.000.00-50100.00%
ON240426C000630002024-04-24 3:49PM EDT63.003.000.000.000.00-35800.00%
ON240426C000640002024-04-24 3:59PM EDT64.002.110.000.000.00-52900.00%
ON240426C000650002024-04-24 3:57PM EDT65.001.430.000.000.00-47900.00%
ON240426C000660002024-04-24 3:57PM EDT66.000.870.000.000.00-28703.13%
ON240426C000670002024-04-24 3:58PM EDT67.000.470.000.000.00-26506.25%
ON240426C000680002024-04-24 3:58PM EDT68.000.250.000.000.00-281012.50%
ON240426C000690002024-04-24 3:54PM EDT69.000.100.000.000.00-200025.00%
ON240426C000700002024-04-24 3:53PM EDT70.000.050.000.000.00-579025.00%
ON240426C000710002024-04-24 3:59PM EDT71.000.020.000.000.00-26025.00%
ON240426C000720002024-04-24 1:47PM EDT72.000.010.000.000.00-126025.00%
ON240426C000730002024-04-22 3:52PM EDT73.000.680.000.000.00-3025.00%
ON240426C000740002024-04-24 9:44AM EDT74.000.020.000.000.00-1050.00%
ON240426C000750002024-04-24 2:25PM EDT75.000.030.000.000.00-5050.00%
ON240426C000760002024-04-24 3:49PM EDT76.000.030.000.000.00-1050.00%
ON240426C000770002024-04-15 1:00PM EDT77.000.100.000.000.00-17050.00%
ON240426C000780002024-04-22 2:57PM EDT78.000.020.000.000.00-2050.00%
ON240426C000790002024-04-18 11:38AM EDT79.000.030.000.000.00-1050.00%
ON240426C000800002024-04-24 9:30AM EDT80.000.540.000.000.00-1050.00%
ON240426C000810002024-04-24 2:54PM EDT81.000.010.000.000.00-1050.00%
ON240426C000820002024-04-19 2:36PM EDT82.000.020.000.000.00-4050.00%
ON240426C000830002024-04-17 10:31AM EDT83.000.040.000.000.00-2050.00%
ON240426C000840002024-04-11 11:21AM EDT84.000.090.000.000.00-10050.00%
ON240426C000850002024-04-12 9:45AM EDT85.000.050.000.000.00-3050.00%
ON240426C000860002024-04-11 2:59PM EDT86.000.080.000.000.00-1050.00%
ON240426C000870002024-04-08 10:35AM EDT87.000.090.000.000.00-3050.00%
ON240426C000880002024-04-24 10:03AM EDT88.000.010.000.000.00-1050.00%
ON240426C000890002024-03-28 1:02PM EDT89.000.280.000.000.00-2050.00%
ON240426C000900002024-04-18 2:07PM EDT90.000.010.000.000.00-10050.00%
ON240426C000910002024-03-19 2:03PM EDT91.000.380.000.750.00-11278.52%
ON240426C000920002024-03-18 11:08AM EDT92.000.380.000.750.00--1285.55%
ON240426C000950002024-04-22 11:43AM EDT95.000.020.000.000.00-1050.00%
ON240426C001000002024-03-26 1:48PM EDT100.000.100.000.000.00-1050.00%
ON240426C001050002024-04-22 9:30AM EDT105.000.050.000.000.00-1050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240426P000450002024-04-22 11:43AM EDT45.000.020.000.000.00-1050.00%
ON240426P000500002024-04-22 10:51AM EDT50.000.020.000.000.00-1050.00%
ON240426P000530002024-04-23 3:14PM EDT53.000.020.000.000.00-5050.00%
ON240426P000540002024-04-24 1:19PM EDT54.000.010.000.000.00-149050.00%
ON240426P000550002024-04-24 12:44PM EDT55.000.020.000.000.00-70050.00%
ON240426P000560002024-04-24 12:08PM EDT56.000.020.000.000.00-3050.00%
ON240426P000570002024-04-24 3:20PM EDT57.000.020.000.000.00-18050.00%
ON240426P000580002024-04-24 1:07PM EDT58.000.030.000.000.00-11050.00%
ON240426P000590002024-04-24 3:23PM EDT59.000.030.000.000.00-112025.00%
ON240426P000600002024-04-24 3:38PM EDT60.000.040.000.000.00-352025.00%
ON240426P000610002024-04-24 1:40PM EDT61.000.100.000.000.00-177025.00%
ON240426P000620002024-04-24 3:56PM EDT62.000.130.000.000.00-2,065025.00%
ON240426P000630002024-04-24 2:55PM EDT63.000.380.000.000.00-355012.50%
ON240426P000640002024-04-24 3:51PM EDT64.000.480.000.000.00-1,49806.25%
ON240426P000650002024-04-24 3:55PM EDT65.000.760.000.000.00-70003.13%
ON240426P000660002024-04-24 3:54PM EDT66.001.300.000.000.00-46400.00%
ON240426P000670002024-04-24 3:55PM EDT67.001.710.000.000.00-40700.00%
ON240426P000680002024-04-24 10:52AM EDT68.003.380.000.000.00-600.00%
ON240426P000690002024-04-24 1:40PM EDT69.004.180.000.000.00-7000.00%
ON240426P000700002024-04-24 3:28PM EDT70.004.600.000.000.00-9700.00%
ON240426P000710002024-04-19 9:44AM EDT71.008.660.000.000.00-200.00%
ON240426P000720002024-04-19 1:19PM EDT72.0010.750.000.000.00-1000.00%
ON240426P000730002024-04-24 2:48PM EDT73.008.150.000.000.00-300.00%
ON240426P000740002024-04-19 10:15AM EDT74.0011.800.000.000.00-200.00%
ON240426P000750002024-04-24 2:48PM EDT75.009.850.000.000.00-300.00%
ON240426P000760002024-04-15 10:48AM EDT76.0010.000.000.000.00-100.00%
ON240426P000770002024-04-15 9:40AM EDT77.009.250.000.000.00-100.00%
ON240426P000800002024-04-15 12:14PM EDT80.0013.310.000.000.00-200.00%
ON240426P000810002024-03-08 3:13PM EDT81.005.3510.5512.800.00-220.00%
ON240426P000820002024-04-11 9:51AM EDT82.0012.560.000.000.00-100.00%
ON240426P000830002024-03-08 1:59PM EDT83.006.6013.5014.500.00-110.00%
ON240426P000840002024-04-18 12:52PM EDT84.0021.100.000.000.00-300.00%
ON240426P000860002024-04-15 1:44PM EDT86.0020.750.000.000.00--00.00%
ON240426P000870002024-04-18 12:52PM EDT87.0024.100.000.000.00--00.00%