New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.31-1.65 (-2.54%)
At close: 04:00PM EDT
63.70 +0.39 (+0.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000450002022-09-15 12:41PM EDT2022-10-0723.4518.2018.600.00--189.45%
ON221014C000450002022-09-15 1:32PM EDT2022-10-1423.9518.2018.800.00--183.20%
ON221021C000450002022-09-21 11:58AM EDT2022-10-2125.3418.3018.800.00-610875.59%
ON221118C000450002022-09-22 3:36PM EDT2022-11-1820.1519.2019.60-1.45-6.71%129878.37%
ON230120C000450002022-09-21 2:48PM EDT2023-01-2027.7020.5020.900.00-101,66171.05%
ON230421C000450002022-08-22 3:44PM EDT2023-04-2127.3026.7027.700.00-1212103.97%
ON230915C000450002022-08-26 11:15AM EDT2023-09-1533.7024.2025.000.00-1164.97%
ON240119C000450002022-09-23 2:15PM EDT2024-01-1925.5026.1026.50-3.68-12.61%27,66164.18%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220930P000450002022-09-23 11:19AM EDT2022-09-300.050.050.050.00-41115.63%
ON221021P000450002022-09-23 2:26PM EDT2022-10-210.300.200.35+0.05+20.00%353177.73%
ON221118P000450002022-09-23 2:04PM EDT2022-11-180.990.951.05+0.24+32.00%31,06176.32%
ON230120P000450002022-09-23 3:08PM EDT2023-01-202.051.902.05+0.40+24.24%35,65665.99%
ON230217P000450002022-09-22 2:49PM EDT2023-02-172.202.402.550.00-203664.87%
ON240119P000450002022-09-23 9:43AM EDT2024-01-195.605.405.70+1.10+24.44%112552.19%