New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.92+0.31 (+0.40%)
As of 09:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240328C001050002024-03-14 12:55PM EDT2024-03-280.070.000.000.00-101650.00%
ON240405C001050002024-03-21 3:17PM EDT2024-04-050.040.000.000.00-5416550.00%
ON240412C001050002024-03-12 9:38AM EDT2024-04-120.160.000.000.00-11025.00%
ON240419C001050002024-03-15 1:28PM EDT2024-04-190.100.000.000.00-1236625.00%
ON240517C001050002024-03-27 12:28PM EDT2024-05-170.260.000.000.00-22625.00%
ON240621C001050002024-03-26 9:35AM EDT2024-06-210.600.000.000.00-265212.50%
ON240719C001050002024-03-26 9:54AM EDT2024-07-190.800.000.000.00-219012.50%
ON240920C001050002024-03-26 3:21PM EDT2024-09-201.700.000.000.00-58912.50%
ON241018C001050002024-03-21 1:37PM EDT2024-10-182.860.000.000.00-148812.50%
ON241220C001050002024-03-20 10:47AM EDT2024-12-203.600.000.000.00-5206.25%
ON250117C001050002024-03-26 12:35PM EDT2025-01-173.750.000.000.00-1537656.25%
ON250620C001050002024-02-23 11:03AM EDT2025-06-207.706.556.900.00-129445.24%
ON260116C001050002024-03-21 10:54AM EDT2026-01-1611.100.000.000.00-14986.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240419P001050002023-11-29 2:04PM EDT2024-04-1933.3521.4022.300.00--00.00%
ON240621P001050002023-12-11 11:13AM EDT2024-06-2127.2030.1533.800.00-10271.50%
ON240719P001050002023-10-30 3:06PM EDT2024-07-1938.1333.2533.650.00-5073.03%
ON250117P001050002024-03-25 10:30AM EDT2025-01-1732.600.000.000.00-37460.00%
ON250620P001050002023-12-08 3:03PM EDT2025-06-2031.700.000.000.00--00.00%
ON260116P001050002023-10-09 11:28AM EDT2026-01-1627.1039.7041.650.00-1351.78%