New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.33-0.61 (-0.97%)
At close: 04:00PM EDT
62.69 +0.36 (+0.58%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221021C000350002022-08-02 2:50PM EDT2022-10-2132.0032.7033.400.00-11367.24%
ON221118C000350002022-09-28 9:43AM EDT2022-11-1829.6027.1028.400.00-33101.17%
ON230120C000350002022-08-12 3:26PM EDT2023-01-2037.0537.3037.800.00-4247214.70%
ON230421C000350002022-09-27 9:59AM EDT2023-04-2131.5928.8030.300.00-1277.95%
ON230519C000350002022-08-26 10:03AM EDT2023-05-1941.7030.6031.100.00-1387.06%
ON240119C000350002022-09-28 10:19AM EDT2024-01-1934.2631.8032.700.00-114770.12%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221021P000350002022-08-26 2:45PM EDT2022-10-210.050.000.300.00-895128.91%
ON221118P000350002022-09-28 10:27AM EDT2022-11-180.220.100.450.00-45092.87%
ON230120P000350002022-09-08 1:24PM EDT2023-01-200.580.650.800.00-14,51175.54%
ON230421P000350002022-09-07 1:33PM EDT2023-04-211.191.401.550.00--168.16%
ON230519P000350002022-09-13 3:12PM EDT2023-05-191.351.651.850.00-4967.43%
ON240119P000350002022-09-06 11:21AM EDT2024-01-192.852.803.200.00-277456.85%
ON250117P000350002022-09-27 3:50PM EDT2025-01-174.223.905.000.00-1250.43%