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:75.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000750002022-09-29 3:39PM EDT2022-10-070.050.000.100.00-16371.48%
ON221014C000750002022-09-29 2:38PM EDT2022-10-140.270.150.250.00-43662.40%
ON221021C000750002022-09-30 1:32PM EDT2022-10-210.400.300.40-0.15-27.27%2062,99057.23%
ON221028C000750002022-09-29 1:28PM EDT2022-10-280.830.500.750.00-88557.67%
ON221118C000750002022-09-30 3:38PM EDT2022-11-181.861.701.85-0.16-7.92%2003,28162.11%
ON230120C000750002022-09-30 2:40PM EDT2023-01-203.903.603.80-0.10-2.50%1052,01857.25%
ON230217C000750002022-09-29 1:47PM EDT2023-02-174.804.604.900.00-5317658.52%
ON230421C000750002022-09-29 10:23AM EDT2023-04-216.206.106.400.00-33856.97%
ON230519C000750002022-09-30 10:25AM EDT2023-05-197.706.907.20+0.80+11.59%34057.52%
ON230616C000750002022-09-27 12:17PM EDT2023-06-168.107.407.800.00-2956.97%
ON230915C000750002022-09-29 12:54PM EDT2023-09-159.709.109.800.00-132556.63%
ON240119C000750002022-09-29 10:43AM EDT2024-01-1911.0011.1011.700.00-268055.42%
ON250117C000750002022-09-23 9:38AM EDT2025-01-1717.2415.5016.900.00-1454.52%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000750002022-09-29 1:24PM EDT2022-10-0712.4011.8012.900.00-1294.73%
ON221014P000750002022-09-16 2:18PM EDT2022-10-148.6612.0013.300.00-402083.30%
ON221021P000750002022-09-30 3:09PM EDT2022-10-2112.3412.4013.30-0.63-4.86%451567.14%
ON221028P000750002022-09-09 10:47AM EDT2022-10-286.7012.5013.800.00-1153.52%
ON221118P000750002022-09-30 3:09PM EDT2022-11-1813.5913.9014.50-1.04-7.11%31,82558.55%
ON230120P000750002022-09-29 2:38PM EDT2023-01-2015.6015.4015.800.00-1801,13951.00%
ON230217P000750002022-09-21 11:07AM EDT2023-02-1712.0016.2016.500.00-15551.04%
ON230421P000750002022-09-30 10:43AM EDT2023-04-2116.6017.2017.70+3.50+26.72%83650.16%
ON230519P000750002022-09-27 10:22AM EDT2023-05-1916.9017.8018.200.00-2349.65%
ON230616P000750002022-09-27 9:53AM EDT2023-06-1618.0018.1018.60+1.00+5.88%184248.85%
ON230915P000750002022-09-21 10:34AM EDT2023-09-1515.6019.1019.800.00-1647.06%
ON240119P000750002022-09-28 10:42AM EDT2024-01-1919.5320.5021.100.00-105944.97%