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:40.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221021C000400002022-09-29 10:38AM EDT2022-10-2121.7021.9022.900.00-615990.63%
ON221118C000400002022-09-23 10:33AM EDT2022-11-1822.9222.8023.300.00-48192.48%
ON230120C000400002022-09-23 2:55PM EDT2023-01-2023.9023.7024.600.00-210,64080.47%
ON240119C000400002022-09-27 10:50AM EDT2024-01-1930.8028.2029.100.00-114266.58%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221021P000400002022-09-28 11:17AM EDT2022-10-210.050.000.150.00-21,13191.41%
ON221118P000400002022-09-30 3:55PM EDT2022-11-180.510.500.55-0.03-5.56%510985.45%
ON230120P000400002022-09-29 10:59AM EDT2023-01-201.351.151.300.00-25,62170.73%
ON230217P000400002022-08-31 2:11PM EDT2023-02-171.401.551.700.00-1669.19%
ON230421P000400002022-09-13 9:30AM EDT2023-04-211.702.202.350.00-1664.67%
ON230519P000400002022-09-13 3:32PM EDT2023-05-192.052.552.700.00-11264.01%
ON230616P000400002022-08-31 3:45PM EDT2023-06-162.302.702.900.00--162.01%
ON240119P000400002022-09-30 11:58AM EDT2024-01-194.104.104.40+0.65+18.84%67654.70%
ON250117P000400002022-09-15 11:18AM EDT2025-01-175.005.306.500.00--150.88%