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:67.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000670002022-09-30 3:19PM EDT2022-10-070.600.450.65-0.10-14.29%206463.97%
ON221014C000670002022-09-30 11:27AM EDT2022-10-141.851.051.40-0.84-31.23%26161.67%
ON221021C000670002022-09-30 1:48PM EDT2022-10-211.951.652.05-0.05-2.50%1610561.82%
ON221028C000670002022-09-30 10:31AM EDT2022-10-282.902.052.30+0.26+9.85%21858.42%
ON221104C000670002022-09-29 12:48PM EDT2022-11-043.663.003.200.00-31064.89%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000670002022-09-30 3:54PM EDT2022-10-074.804.805.200.00-134153.32%
ON221014P000670002022-09-22 10:30AM EDT2022-10-145.415.405.90+1.21+28.81%11155.42%
ON221021P000670002022-09-27 12:01PM EDT2022-10-215.706.106.400.00-51856.69%
ON221028P000670002022-09-30 3:22PM EDT2022-10-286.376.106.80+0.76+13.55%12452.10%
ON221104P000670002022-09-23 10:53AM EDT2022-11-047.907.107.800.00-4460.50%