New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.31-1.65 (-2.54%)
At close: 04:00PM EDT
63.70 +0.39 (+0.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220930C000800002022-09-22 10:43AM EDT2022-09-300.050.000.750.00-191116.41%
ON221007C000800002022-09-23 12:11PM EDT2022-10-070.100.050.15-0.09-47.37%163163.28%
ON221014C000800002022-09-23 12:50PM EDT2022-10-140.170.100.25-0.78-82.11%2457.13%
ON221021C000800002022-09-23 3:09PM EDT2022-10-210.320.250.35-0.18-36.00%1493,97855.37%
ON221028C000800002022-09-22 1:41PM EDT2022-10-280.750.300.700.00-254855.86%
ON221118C000800002022-09-23 2:12PM EDT2022-11-181.201.251.35-0.37-23.57%411,30758.50%
ON230120C000800002022-09-23 1:36PM EDT2023-01-202.702.803.00-0.70-20.59%501,48754.70%
ON230217C000800002022-09-23 10:20AM EDT2023-02-173.503.704.10-0.70-16.67%3213956.41%
ON230421C000800002022-09-23 10:39AM EDT2023-04-214.905.105.40-1.10-18.33%232754.86%
ON230519C000800002022-09-23 11:22AM EDT2023-05-195.905.906.20-0.70-10.61%81155.67%
ON230616C000800002022-09-23 3:01PM EDT2023-06-166.396.506.80-2.31-26.55%815755.55%
ON230915C000800002022-09-15 10:33AM EDT2023-09-1510.508.208.500.00-5654.90%
ON240119C000800002022-09-23 3:49PM EDT2024-01-1910.5010.2010.60-2.00-16.00%620254.30%
ON250117C000800002022-09-14 1:12PM EDT2025-01-1718.9914.0016.600.00-2253.76%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221021P000800002022-09-22 3:54PM EDT2022-10-2115.0016.7017.100.00-216751.37%
ON221118P000800002022-09-22 12:27PM EDT2022-11-1816.0817.6017.900.00-33354.74%
ON230120P000800002022-09-22 11:05AM EDT2023-01-2017.4018.7019.100.00-2828750.59%
ON230217P000800002022-09-20 11:07AM EDT2023-02-1715.6019.4019.800.00-376150.78%
ON230519P000800002022-08-26 10:30AM EDT2023-05-1915.5020.9021.300.00-181848.19%
ON240119P000800002022-08-25 10:40AM EDT2024-01-1918.4023.3023.700.00-6842.54%