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:60.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221014C000600002022-09-23 2:16PM EDT2022-10-145.004.004.600.00-1064.99%
ON221021C000600002022-09-30 3:00PM EDT2022-10-215.404.905.40-0.35-6.09%41,02967.90%
ON221118C000600002022-09-30 3:00PM EDT2022-11-187.537.207.40+0.33+4.58%328468.70%
ON230120C000600002022-09-30 2:58PM EDT2023-01-209.809.409.80-1.50-13.27%302,05562.61%
ON230217C000600002022-09-30 11:06AM EDT2023-02-1712.2010.5010.80-0.26-2.09%21463.09%
ON230421C000600002022-09-23 1:17PM EDT2023-04-2112.3911.9012.500.00-51161.10%
ON230519C000600002022-09-26 1:03PM EDT2023-05-1913.7412.7013.300.00-1561.51%
ON230616C000600002022-09-29 2:54PM EDT2023-06-1613.5013.1013.900.00-1760.60%
ON230915C000600002022-09-22 1:42PM EDT2023-09-1517.0014.9015.600.00-1559.74%
ON240119C000600002022-09-27 9:44AM EDT2024-01-1919.1016.8017.700.00-38,41058.77%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000600002022-09-30 3:59PM EDT2022-10-071.051.001.15-0.25-19.23%23826264.94%
ON221014P000600002022-09-30 1:56PM EDT2022-10-141.701.652.00-0.35-17.07%117161.72%
ON221021P000600002022-09-30 3:58PM EDT2022-10-212.552.402.60-0.01-0.39%412,13262.11%
ON221028P000600002022-09-30 2:56PM EDT2022-10-283.002.653.20+0.15+5.26%181260.08%
ON221104P000600002022-09-30 12:48PM EDT2022-11-043.603.704.00-0.34-8.63%51966.28%
ON221118P000600002022-09-30 3:59PM EDT2022-11-184.604.604.70-0.10-2.13%39418,72465.04%
ON230120P000600002022-09-30 2:14PM EDT2023-01-206.236.406.60-0.31-4.74%144,20256.79%
ON230217P000600002022-09-30 12:40PM EDT2023-02-177.107.307.60-0.51-6.70%115757.19%
ON230421P000600002022-09-30 9:48AM EDT2023-04-218.608.508.90-0.40-4.44%951854.49%
ON230519P000600002022-09-13 9:30AM EDT2023-05-196.409.109.400.00-14053.98%
ON230915P000600002022-09-20 3:04PM EDT2023-09-158.7010.5011.000.00--4050.31%
ON240119P000600002022-09-29 10:02AM EDT2024-01-1912.0011.8012.200.00-137048.53%