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:70.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000700002022-09-30 3:02PM EDT2022-10-070.200.100.25-0.13-39.39%10820662.50%
ON221014C000700002022-09-30 9:53AM EDT2022-10-140.950.500.65+0.05+5.56%106959.38%
ON221021C000700002022-09-30 3:42PM EDT2022-10-211.100.951.15-0.05-4.35%858,62859.72%
ON221028C000700002022-09-30 3:20PM EDT2022-10-281.551.201.70-1.20-43.64%156058.94%
ON221104C000700002022-09-29 9:52AM EDT2022-11-042.601.902.45-0.12-4.41%15263.75%
ON221118C000700002022-09-30 2:42PM EDT2022-11-183.202.853.10-0.03-0.93%572,03263.43%
ON230120C000700002022-09-30 2:26PM EDT2023-01-205.405.005.30+0.40+8.00%202,80458.26%
ON230217C000700002022-09-30 10:59AM EDT2023-02-177.206.206.40+0.50+7.46%96759.67%
ON230421C000700002022-09-30 11:22AM EDT2023-04-218.807.808.10+0.50+6.02%267758.45%
ON230519C000700002022-09-30 11:04AM EDT2023-05-199.808.308.90+1.20+13.95%82558.07%
ON230616C000700002022-09-29 11:52AM EDT2023-06-169.609.209.600.00-22758.66%
ON230915C000700002022-09-29 10:14AM EDT2023-09-1510.8910.5011.300.00-12456.60%
ON240119C000700002022-09-30 11:40AM EDT2024-01-1914.2012.7013.50+1.37+10.68%11,38656.32%
ON250117C000700002022-09-29 12:44PM EDT2025-01-1718.5016.0020.000.00-67755.68%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000700002022-09-29 3:07PM EDT2022-10-078.137.108.300.00-613190.14%
ON221014P000700002022-09-23 3:07PM EDT2022-10-148.537.408.300.00-121861.23%
ON221021P000700002022-09-30 3:53PM EDT2022-10-218.308.208.80-1.20-12.63%38,40954.49%
ON221028P000700002022-09-29 3:57PM EDT2022-10-288.788.409.200.00-2952.95%
ON221118P000700002022-09-27 12:01PM EDT2022-11-189.5510.1010.500.00-51,14759.28%
ON230120P000700002022-09-30 10:40AM EDT2023-01-2011.3011.9012.20-0.90-7.38%256852.52%
ON230217P000700002022-09-26 2:46PM EDT2023-02-1712.6012.8013.100.00-719152.94%
ON230421P000700002022-09-30 1:53PM EDT2023-04-2113.7013.9014.40+0.70+5.38%384350.49%
ON230519P000700002022-09-28 12:44PM EDT2023-05-1913.6014.6014.900.00-219150.38%
ON230616P000700002022-09-29 3:36PM EDT2023-06-1615.0015.0015.400.00-21,11150.68%
ON230915P000700002022-09-28 2:02PM EDT2023-09-1515.3016.1016.600.00-172548.52%
ON240119P000700002022-08-31 3:52PM EDT2024-01-1914.9917.1017.500.00-12944.77%