New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.21-2.78 (-3.76%)
As of 01:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221202C000500002022-11-25 12:25PM EST50.0023.7820.9021.300.00-26338.28%
ON221202C000510002022-10-27 2:46PM EST51.0014.9022.3022.900.00--0728.91%
ON221202C000550002022-12-02 10:26AM EST55.0017.0016.0016.30+0.75+4.62%23257.81%
ON221202C000560002022-12-01 9:40AM EST56.0018.3015.0015.300.00-15242.19%
ON221202C000570002022-11-18 1:58PM EST57.0015.5514.0014.200.00-10100.00%
ON221202C000580002022-11-22 12:13PM EST58.0014.6013.1013.300.00-55211.72%
ON221202C000590002022-12-01 9:40AM EST59.0015.3012.0012.300.00-14196.88%
ON221202C000600002022-11-25 12:02PM EST60.0014.0010.9011.300.00-17182.03%
ON221202C000610002022-11-07 12:12PM EST61.005.9510.0010.300.00-512167.19%
ON221202C000620002022-11-15 1:07PM EST62.0013.709.009.300.00-2023153.13%
ON221202C000630002022-11-25 12:37PM EST63.0010.717.908.300.00-79138.28%
ON221202C000640002022-12-02 12:54PM EST64.007.407.007.30-2.69-26.66%128123.44%
ON221202C000650002022-12-02 10:44AM EST65.007.106.006.30-1.85-20.67%58129108.98%
ON221202C000660002022-11-18 1:08PM EST66.006.914.905.300.00-14794.14%
ON221202C000670002022-12-02 10:45AM EST67.005.394.004.30-2.15-28.51%12579.30%
ON221202C000680002022-12-02 12:14PM EST68.004.203.003.30-2.16-33.96%107064.06%
ON221202C000690002022-12-02 1:10PM EST69.002.172.102.30-2.65-54.98%55148.24%
ON221202C000700002022-12-02 12:53PM EST70.001.471.051.30-3.01-67.19%8316631.45%
ON221202C000710002022-12-02 1:27PM EST71.000.300.350.45-2.70-90.00%6229722.56%
ON221202C000720002022-12-02 12:59PM EST72.000.120.000.10-2.33-95.10%9614524.61%
ON221202C000730002022-12-02 1:20PM EST73.000.050.000.05-1.75-97.22%6016134.38%
ON221202C000740002022-12-02 12:37PM EST74.000.050.000.10-0.94-94.95%10735256.84%
ON221202C000750002022-12-02 1:13PM EST75.000.050.000.05-0.65-92.86%3525553.13%
ON221202C000760002022-12-02 1:13PM EST76.000.050.000.05-0.30-85.71%2011364.06%
ON221202C000770002022-12-02 1:13PM EST77.000.050.000.05-0.12-70.59%1258475.00%
ON221202C000780002022-11-30 3:53PM EST78.000.190.000.200.00-1099108.98%
ON221202C000790002022-12-02 11:17AM EST79.000.060.000.45+0.01+20.00%245145.31%
ON221202C000800002022-12-02 9:46AM EST80.000.020.000.00-0.06-75.00%119150.00%
ON221202C000810002022-11-29 9:49AM EST81.000.050.000.750.00-1734194.14%
ON221202C000820002022-11-18 1:34PM EST82.000.250.000.750.00-21207.03%
ON221202C000840002022-11-23 11:26AM EST84.000.060.000.150.00-11166.41%
ON221202C000850002022-11-22 3:02PM EST85.000.050.000.150.00-227175.78%
ON221202C000900002022-11-21 1:13PM EST90.000.100.000.050.00-1829190.63%
ON221202C000950002022-11-21 12:09PM EST95.000.050.000.150.00-2021263.28%
ON221202C001000002022-11-25 10:25AM EST100.000.010.000.050.00-12262.50%
ON221202C001050002022-11-28 2:28PM EST105.000.010.000.050.00-623293.75%
ON221202C001100002022-11-23 11:31AM EST110.000.010.000.750.00-12480.08%
ON221202C001150002022-11-23 11:30AM EST115.000.010.000.050.00-1554353.13%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221202P000400002022-11-28 10:30AM EST40.000.010.000.050.00-1051,575440.63%
ON221202P000450002022-11-29 1:30PM EST45.000.020.000.050.00-4068359.38%
ON221202P000460002022-11-17 11:34AM EST46.000.050.000.300.00--1442.19%
ON221202P000470002022-11-16 10:45AM EST47.000.050.000.050.00-513328.13%
ON221202P000480002022-11-30 10:23AM EST48.000.250.000.150.00-154362.50%
ON221202P000490002022-11-08 12:12PM EST49.000.200.000.150.00-210345.31%
ON221202P000500002022-12-02 1:32PM EST50.000.040.000.05+0.01+33.33%266284.38%
ON221202P000510002022-10-31 11:57AM EST51.000.920.000.300.00-46350.78%
ON221202P000520002022-11-04 10:45AM EST52.000.800.000.150.00-123296.88%
ON221202P000530002022-11-17 9:30AM EST53.000.430.000.150.00-611281.25%
ON221202P000540002022-11-10 9:30AM EST54.000.300.000.150.00-18265.63%
ON221202P000550002022-11-22 1:06PM EST55.000.040.000.150.00-525250.00%
ON221202P000560002022-11-04 11:07AM EST56.001.650.000.150.00-53235.16%
ON221202P000570002022-11-14 12:53PM EST57.000.300.000.050.00-118187.50%
ON221202P000580002022-11-23 12:35PM EST58.000.050.000.050.00-174175.00%
ON221202P000590002022-11-30 11:35AM EST59.000.030.000.050.00-2049160.94%
ON221202P000600002022-12-02 12:38PM EST60.000.030.000.05-0.02-40.00%2340148.44%
ON221202P000610002022-11-28 3:11PM EST61.000.070.000.050.00-125135.94%
ON221202P000620002022-11-30 2:18PM EST62.000.050.000.050.00-4049123.44%
ON221202P000630002022-11-28 2:17PM EST63.000.080.000.050.00-2343110.94%
ON221202P000640002022-11-30 11:35AM EST64.000.080.000.050.00-2116698.44%
ON221202P000650002022-12-01 11:17AM EST65.000.050.000.000.00-18850.00%
ON221202P000660002022-11-30 9:48AM EST66.000.200.000.050.00-3120074.22%
ON221202P000670002022-12-02 1:26PM EST67.000.030.000.05-0.02-40.00%590561.72%
ON221202P000680002022-12-01 2:26PM EST68.000.050.000.200.00-920665.63%
ON221202P000690002022-12-01 3:46PM EST69.000.050.000.100.00-2121549.61%
ON221202P000700002022-12-02 12:56PM EST70.000.030.000.10-0.04-57.14%1392,69232.62%
ON221202P000710002022-12-02 1:31PM EST71.000.300.150.25+0.15+100.00%12910523.24%
ON221202P000720002022-12-02 1:22PM EST72.000.800.851.05+0.55+220.00%4721738.09%
ON221202P000730002022-12-02 1:29PM EST73.001.871.751.95+1.48+379.49%4317248.63%
ON221202P000740002022-12-02 11:22AM EST74.001.802.702.90+0.85+89.47%89758.20%
ON221202P000750002022-12-01 10:06AM EST75.001.253.704.000.00-606263.28%
ON221202P000760002022-11-22 3:54PM EST76.003.504.705.000.00-121675.39%
ON221202P000770002022-12-02 10:26AM EST77.005.155.806.00+1.95+60.94%11198.83%
ON221202P000780002022-11-28 3:27PM EST78.008.406.807.000.00-4947111.33%
ON221202P000850002022-12-02 1:15PM EST85.0013.8013.7014.10-0.20-1.43%12188.28%
ON221202P000880002022-11-23 2:03PM EST88.0013.4016.8017.100.00--5232.81%
ON221202P000890002022-11-25 12:03PM EST89.0015.0517.7018.200.00-17242.19%
ON221202P000900002022-11-14 1:13PM EST90.0015.6018.7019.100.00-30235.94%