New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.55-2.06 (-2.72%)
At close: 04:00PM EDT
73.55 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240419C000450002023-11-17 4:19PM EDT2024-04-1926.4041.0042.450.00-235460.64%
ON240621C000450002023-11-21 4:38PM EDT2024-06-2125.9839.8540.900.00-1239218.70%
ON240719C000450002024-03-22 10:51AM EDT2024-07-1930.0027.5531.450.00-2267.38%
ON240920C000450002024-03-26 10:09AM EDT2024-09-2030.0028.3530.750.00-1154.74%
ON250117C000450002024-03-13 2:20PM EDT2025-01-1738.5031.5531.900.00-112861.39%
ON250620C000450002024-03-07 12:56PM EDT2025-06-2044.0032.1033.850.00-150357.01%
ON260116C000450002024-03-19 10:04AM EDT2026-01-1635.9835.4036.550.00-10010260.19%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240405P000450002024-03-11 9:30AM EDT2024-04-050.040.000.010.00-11112.50%
ON240419P000450002024-02-26 11:15AM EDT2024-04-190.110.001.000.00-527130.76%
ON240621P000450002024-03-07 4:34PM EDT2024-06-210.150.040.470.00-11,44758.01%
ON240719P000450002024-03-20 10:26AM EDT2024-07-190.300.070.590.00-52752.88%
ON240920P000450002024-03-28 11:51AM EDT2024-09-200.450.450.55-0.19-29.69%13847.22%
ON241018P000450002024-03-26 10:27AM EDT2024-10-180.770.430.800.00-101548.00%
ON241220P000450002024-03-21 12:56PM EDT2024-12-200.980.871.200.00-3746.75%
ON250117P000450002024-03-27 3:58PM EDT2025-01-171.151.221.420.00-127746.72%
ON250620P000450002024-03-14 3:59PM EDT2025-06-202.172.212.700.00-11446.84%
ON260116P000450002024-03-28 3:23PM EDT2026-01-163.353.303.50-0.15-4.29%312342.70%