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:55.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000550002022-09-30 3:51PM EDT2022-10-077.847.108.50+0.62+8.59%4889.55%
ON221021C000550002022-09-28 3:55PM EDT2022-10-2111.658.408.800.00-255471.05%
ON221028C000550002022-09-23 1:58PM EDT2022-10-289.578.809.700.00-4474.12%
ON221118C000550002022-09-29 11:04AM EDT2022-11-1810.1010.3010.700.00-214472.80%
ON230120C000550002022-09-30 3:56PM EDT2023-01-2012.7012.3012.80-0.30-2.31%204,70065.36%
ON230217C000550002022-09-30 3:45PM EDT2023-02-1713.9013.1013.80-4.21-23.25%11465.11%
ON230519C000550002022-08-26 2:52PM EDT2023-05-1923.5016.4016.700.00-2268.45%
ON230616C000550002022-09-07 11:14AM EDT2023-06-1619.5015.8016.600.00--362.72%
ON240119C000550002022-09-30 3:25PM EDT2024-01-1920.3019.4020.10-0.05-0.25%544560.48%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000550002022-09-30 2:54PM EDT2022-10-070.200.150.25-0.26-56.52%154470.51%
ON221014P000550002022-09-29 10:07AM EDT2022-10-141.000.650.750.00-81769.63%
ON221021P000550002022-09-30 3:45PM EDT2022-10-211.001.051.20-0.25-20.00%932,34667.48%
ON221028P000550002022-09-30 2:34PM EDT2022-10-281.401.351.55-0.35-20.00%184664.87%
ON221118P000550002022-09-30 3:43PM EDT2022-11-182.762.803.00-0.14-4.83%183,49669.19%
ON230120P000550002022-09-30 2:56PM EDT2023-01-204.534.504.70-0.27-5.62%13,17660.16%
ON230217P000550002022-09-29 3:36PM EDT2023-02-175.405.305.500.00-37259.77%
ON230421P000550002022-09-30 11:39AM EDT2023-04-216.066.306.60+0.16+2.71%1097456.07%
ON230519P000550002022-09-27 10:44AM EDT2023-05-196.506.907.200.00-217255.99%
ON230616P000550002022-09-27 2:55PM EDT2023-06-167.007.307.600.00-1310955.04%
ON230915P000550002022-09-29 9:41AM EDT2023-09-158.408.308.600.00-327951.99%
ON240119P000550002022-09-30 1:06PM EDT2024-01-199.459.409.80+0.05+0.53%1022149.96%