Mail

New Zealand markets close in 4 hours 43 minutes

NZX 50
11,209.59
-26.35(-0.23%)
NZD/USD
0.6162
+0.0024(+0.39%)
NZD/EUR
0.5611
+0.0035(+0.63%)
ALL ORDS
7,245.80
+22.70(+0.31%)
ASX 200
7,035.30
+20.10(+0.29%)
OIL
77.70
-0.16(-0.21%)

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

71.62

+2.52

(+3.65%)

At close: 04:00PM EST

71.58

-0.04

(-0.06%)

After hours:

06:07PM EST

In the money

Show:ListStraddle

Strike:120.00

Callsfor1 December 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ON231215C00120000	2023-11-27 2:30PM EST	2023-12-15	0.09	0.00	0.21	0.00	-	10	769	108.59%
ON240119C00120000	2023-11-28 3:34PM EST	2024-01-19	0.09	0.00	0.09	+0.08	+800.00%	1	511	55.86%
ON240315C00120000	2023-11-02 11:42AM EST	2024-03-15	0.24	0.03	0.25	0.00	-	2	28	49.12%
ON240419C00120000	2023-10-30 1:01PM EST	2024-04-19	0.41	0.02	0.20	0.00	-	4	121	41.16%
ON240621C00120000	2023-11-21 1:12PM EST	2024-06-21	0.40	0.47	0.52	0.00	-	4	115	40.55%
ON240719C00120000	2023-11-14 12:47PM EST	2024-07-19	0.73	0.64	0.68	0.00	-	4	40	40.19%
ON250117C00120000	2023-11-29 9:37AM EST	2025-01-17	2.51	2.51	2.57	-0.08	-3.09%	1	4,035	42.18%
ON260116C00120000	2023-11-01 2:47PM EST	2026-01-16	5.78	4.65	6.90	0.00	-	10	21	43.93%

Putsfor1 December 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ON240119P00120000	2023-08-14 8:31AM EST	2024-01-19	27.34	23.90	24.15	0.00	-	10	58	0.00%
ON240315P00120000	2023-11-16 10:44AM EST	2024-03-15	50.55	48.15	49.05	0.00	-	1	0	59.03%
ON240621P00120000	2023-08-08 8:32AM EST	2024-06-21	24.80	26.55	26.90	0.00	-	1	3	0.00%
ON250117P00120000	2023-11-02 8:38AM EST	2025-01-17	54.72	47.80	49.45	0.00	-	100	0	33.44%
ON260116P00120000	2023-10-26 8:51AM EST	2026-01-16	39.96	49.70	52.15	0.00	-	1	0	34.96%