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:63.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000630002022-09-30 3:20PM EDT2022-10-072.061.651.85-0.13-5.94%154364.55%
ON221014C000630002022-09-30 2:57PM EDT2022-10-142.902.503.20-0.30-9.37%91567.31%
ON221021C000630002022-09-28 10:07AM EDT2022-10-214.903.203.700.00-28564.58%
ON221028C000630002022-09-27 1:02PM EDT2022-10-284.603.604.000.00-3560.74%
ON221104C000630002022-09-30 3:58PM EDT2022-11-044.804.705.10-0.64-11.76%42368.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000630002022-09-30 2:43PM EDT2022-10-072.102.152.40-0.40-16.00%256659.96%
ON221014P000630002022-09-30 2:31PM EDT2022-10-142.902.903.30-0.85-22.67%144358.35%
ON221021P000630002022-09-30 1:29PM EDT2022-10-213.603.504.00-0.56-13.46%1020258.23%
ON221028P000630002022-09-30 1:15PM EDT2022-10-283.904.104.40-0.90-18.75%51657.52%
ON221104P000630002022-09-30 3:01PM EDT2022-11-045.105.005.30+0.39+8.28%36563.11%