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:65.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000650002022-09-30 3:26PM EDT2022-10-071.140.901.15-0.11-8.80%6610464.36%
ON221021C000650002022-09-30 2:48PM EDT2022-10-212.652.402.80-0.45-14.52%312,40463.75%
ON221028C000650002022-09-30 12:52PM EDT2022-10-283.502.553.50-1.45-29.29%56061.26%
ON221104C000650002022-09-30 10:54AM EDT2022-11-044.903.604.00-0.55-10.09%42364.89%
ON221118C000650002022-09-30 3:54PM EDT2022-11-184.904.704.90-0.12-2.39%19878965.75%
ON230120C000650002022-09-30 3:10PM EDT2023-01-207.417.107.30+0.31+4.37%172,46760.74%
ON230217C000650002022-09-29 11:32AM EDT2023-02-178.208.208.400.00-65161.46%
ON230421C000650002022-09-29 11:21AM EDT2023-04-219.609.6010.100.00-530159.41%
ON230519C000650002022-09-13 10:37AM EDT2023-05-1914.3010.3011.000.00-1559.77%
ON230616C000650002022-09-29 10:31AM EDT2023-06-1611.0010.8011.600.00-23559.09%
ON230915C000650002022-09-21 2:31PM EDT2023-09-1517.6012.9013.300.00--1158.77%
ON240119C000650002022-09-30 3:32PM EDT2024-01-1915.5014.7015.50+0.60+4.03%175857.62%
ON250117C000650002022-09-30 1:43PM EDT2025-01-1720.5018.5021.60+0.41+2.04%5357.20%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000650002022-09-30 12:08PM EDT2022-10-072.783.403.70-1.19-29.97%2810159.23%
ON221014P000650002022-09-29 3:48PM EDT2022-10-144.204.004.600.00-23457.67%
ON221021P000650002022-09-30 3:38PM EDT2022-10-214.754.705.10-0.35-6.86%41,35557.23%
ON221028P000650002022-09-30 12:05PM EDT2022-10-284.834.905.60+0.33+7.33%119354.57%
ON221104P000650002022-09-30 3:59PM EDT2022-11-046.306.106.50-0.55-8.03%31062.65%
ON221118P000650002022-09-30 3:38PM EDT2022-11-186.917.007.20-0.19-2.68%1431,06361.65%
ON230120P000650002022-09-30 11:30AM EDT2023-01-208.208.909.10-0.76-8.48%31,01554.42%
ON230217P000650002022-09-29 9:41AM EDT2023-02-179.709.8010.100.00-135654.82%
ON230421P000650002022-09-29 3:54PM EDT2023-04-2111.1011.0011.300.00-1751,34951.98%
ON230519P000650002022-09-28 10:33AM EDT2023-05-1911.0011.6012.000.00-21652.03%
ON230616P000650002022-09-28 2:40PM EDT2023-06-1611.3012.0012.400.00-5651.04%
ON230915P000650002022-09-28 1:57PM EDT2023-09-1512.5013.2013.700.00-132650.12%
ON240119P000650002022-08-25 3:57PM EDT2024-01-1910.2014.0014.300.00-111545.11%
ON250117P000650002022-09-22 1:17PM EDT2025-01-1716.2016.3017.600.00--142.93%