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:50.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221021C000500002022-09-22 9:30AM EDT2022-10-2113.0513.8014.30-5.45-29.46%2061574.90%
ON221118C000500002022-09-23 3:49PM EDT2022-11-1814.9915.0015.40-1.71-10.24%239573.83%
ON230120C000500002022-09-23 1:29PM EDT2023-01-2016.0016.6017.00-1.50-8.57%313,03966.92%
ON230217C000500002022-09-19 2:40PM EDT2023-02-1723.7017.5017.900.00-2467.85%
ON230519C000500002022-09-13 11:42AM EDT2023-05-1923.1019.5019.900.00-5066.15%
ON230616C000500002022-09-12 11:38AM EDT2023-06-1626.5020.0020.300.00-3565.25%
ON240119C000500002022-09-21 3:32PM EDT2024-01-1928.9822.6023.500.00-139061.08%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220930P000500002022-09-22 12:34PM EDT2022-09-300.050.050.350.00-26107.42%
ON221014P000500002022-09-23 12:32PM EDT2022-10-140.450.350.50+0.09+25.00%1173.97%
ON221021P000500002022-09-23 3:53PM EDT2022-10-210.650.550.70+0.15+30.00%2113,01971.19%
ON221028P000500002022-09-23 10:13AM EDT2022-10-281.050.800.95+0.35+50.00%9370.61%
ON221118P000500002022-09-23 3:06PM EDT2022-11-181.851.651.80+0.37+25.00%9393,42271.17%
ON230120P000500002022-09-23 2:50PM EDT2023-01-203.202.953.10+0.75+30.61%6013,66762.41%
ON230217P000500002022-09-23 10:41AM EDT2023-02-173.803.603.80+0.60+18.75%52962.04%
ON230421P000500002022-09-22 2:34PM EDT2023-04-214.804.504.70+0.50+11.63%1958.25%
ON230616P000500002022-09-14 9:48AM EDT2023-06-164.405.305.600.00-1256.95%
ON240119P000500002022-09-23 10:03AM EDT2024-01-197.387.107.50+0.68+10.15%629350.46%