UK markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.12-1.13 (-1.54%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220819C000300002022-08-12 2:06PM EDT30.0041.7041.8042.100.00-400.00%
ON220819C000350002022-08-18 10:39AM EDT35.0037.7036.8037.100.00-350.00%
ON220819C000400002022-08-01 9:42AM EDT40.0024.7131.9032.200.00-531521.88%
ON220819C000450002022-08-16 12:05PM EDT45.0025.8026.8027.200.00-1134426.56%
ON220819C000470002022-08-17 9:33AM EDT47.0021.7024.9025.200.00-224392.19%
ON220819C000480002022-08-04 11:17AM EDT48.0020.2023.8024.200.00--1375.00%
ON220819C000485002022-08-18 10:30AM EDT48.5023.1823.3023.600.00-200.00%
ON220819C000500002022-08-19 12:45PM EDT50.0022.8021.9022.20-1.32-5.47%2768342.19%
ON220819C000510002022-08-05 12:59PM EDT51.0016.3020.9021.100.00-120.00%
ON220819C000520002022-08-17 2:56PM EDT52.0016.9319.8020.200.00-21309.38%
ON220819C000530002022-08-12 10:00AM EDT53.0015.0018.9019.100.00-110.00%
ON220819C000540002022-08-03 9:47AM EDT54.0013.1717.9018.100.00-2590.00%
ON220819C000550002022-08-19 12:22PM EDT55.0017.7016.8017.10-1.30-6.84%82,4910.00%
ON220819C000560002022-08-03 3:21PM EDT56.0013.0415.9016.200.00-158247.66%
ON220819C000570002022-08-09 9:56AM EDT57.007.3014.9015.200.00-10266232.81%
ON220819C000580002022-08-19 12:18PM EDT58.0014.7513.8014.10-2.00-11.94%71390.00%
ON220819C000590002022-08-19 12:51PM EDT59.0013.3512.9013.20+3.16+31.01%10129203.91%
ON220819C000600002022-08-19 1:57PM EDT60.0011.9811.8012.10-1.22-9.24%162,8410.00%
ON220819C000610002022-08-19 1:31PM EDT61.0010.7610.9011.20-2.34-17.86%10254175.00%
ON220819C000620002022-08-19 1:59PM EDT62.009.989.9010.10+1.58+18.81%114050.00%
ON220819C000630002022-08-19 10:34AM EDT63.009.408.809.10+4.50+91.84%72910.00%
ON220819C000640002022-08-18 2:09PM EDT64.0010.077.908.200.00-1198132.03%
ON220819C000650002022-08-19 1:19PM EDT65.007.106.907.10-1.50-17.44%2521,7120.00%
ON220819C000660002022-08-18 1:51PM EDT66.008.235.906.100.00-131700.00%
ON220819C000670002022-08-19 1:20PM EDT67.005.104.805.20-1.40-21.54%535389.06%
ON220819C000680002022-08-19 1:32PM EDT68.003.633.904.10-2.47-40.49%483280.00%
ON220819C000690002022-08-19 1:17PM EDT69.003.212.903.10-1.39-30.22%404760.00%
ON220819C000700002022-08-19 2:12PM EDT70.002.001.952.10-1.68-45.65%1929790.00%
ON220819C000710002022-08-19 2:10PM EDT71.001.050.951.15-2.19-67.59%4741721.49%
ON220819C000720002022-08-19 1:48PM EDT72.000.300.300.45-1.70-85.00%441,01525.78%
ON220819C000730002022-08-19 1:54PM EDT73.000.100.050.10-1.04-91.23%5261,18325.98%
ON220819C000740002022-08-19 1:13PM EDT74.000.050.000.05-0.70-93.33%12720335.16%
ON220819C000750002022-08-19 1:06PM EDT75.000.050.050.05-0.39-88.64%2481,83448.44%
ON220819C000760002022-08-19 1:42PM EDT76.000.040.050.10-0.26-86.67%1944966.41%
ON220819C000770002022-08-19 12:16PM EDT77.000.050.000.05-0.20-80.00%3819564.06%
ON220819C000780002022-08-19 9:48AM EDT78.000.040.050.10-0.14-77.78%75291.02%
ON220819C000790002022-08-18 3:21PM EDT79.000.120.000.150.00-240110102.73%
ON220819C000800002022-08-19 11:13AM EDT80.000.050.000.050.00-5601,48395.31%
ON220819C000850002022-08-18 3:32PM EDT85.000.050.000.050.00-2176140.63%
ON220819C000900002022-08-12 12:42PM EDT90.000.070.000.100.00-5052198.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220819P000300002022-08-11 11:35AM EDT30.000.010.000.050.00-2175650.00%
ON220819P000350002022-07-29 1:29PM EDT35.000.030.000.050.00-295543.75%
ON220819P000400002022-08-09 9:54AM EDT40.000.030.000.050.00-20285450.00%
ON220819P000450002022-08-17 10:28AM EDT45.000.010.000.000.00-631,43250.00%
ON220819P000460002022-08-08 10:01AM EDT46.000.700.000.150.00-13406.25%
ON220819P000470002022-07-18 1:34PM EDT47.001.020.000.550.00--2484.38%
ON220819P000480002022-08-09 10:59AM EDT48.000.050.000.050.00-2525321.88%
ON220819P000485002022-08-09 10:59AM EDT48.500.050.000.150.00-2538362.50%
ON220819P000490002022-08-09 10:59AM EDT49.000.050.000.050.00-2539306.25%
ON220819P000500002022-08-18 11:06AM EDT50.000.010.000.050.00-21,070290.63%
ON220819P000510002022-08-10 12:05PM EDT51.000.040.000.150.00-351321.88%
ON220819P000520002022-08-09 12:45PM EDT52.000.130.000.050.00-356262.50%
ON220819P000530002022-08-08 3:34PM EDT53.000.100.000.150.00-1660290.63%
ON220819P000540002022-08-15 9:43AM EDT54.000.100.000.050.00-1169235.94%
ON220819P000550002022-08-19 1:05PM EDT55.000.010.000.05-0.04-80.00%14798221.88%
ON220819P000560002022-08-09 2:37PM EDT56.000.400.000.050.00-27398209.38%
ON220819P000570002022-08-17 10:26AM EDT57.000.020.000.050.00-2228196.88%
ON220819P000580002022-08-18 1:10PM EDT58.000.020.000.000.00-11,18750.00%
ON220819P000590002022-08-17 1:32PM EDT59.000.030.000.050.00-3183170.31%
ON220819P000600002022-08-19 11:14AM EDT60.000.010.000.05-0.04-80.00%2988157.81%
ON220819P000610002022-08-17 12:56PM EDT61.000.050.000.100.00-1314161.72%
ON220819P000620002022-08-17 10:56AM EDT62.000.090.000.050.00-13271132.81%
ON220819P000630002022-08-19 11:11AM EDT63.000.030.000.05-0.07-70.00%2390120.31%
ON220819P000640002022-08-19 11:34AM EDT64.000.010.000.10-0.02-66.67%1208121.09%
ON220819P000650002022-08-19 10:31AM EDT65.000.030.050.05+0.01+50.00%12887107.81%
ON220819P000660002022-08-19 10:40AM EDT66.000.010.000.05-0.02-66.67%2336384.38%
ON220819P000670002022-08-19 12:21PM EDT67.000.040.000.05-0.01-20.00%6245071.88%
ON220819P000680002022-08-19 10:35AM EDT68.000.040.000.05-0.01-20.00%4539659.38%
ON220819P000690002022-08-19 12:45PM EDT69.000.040.000.05-0.05-55.56%3966653.91%
ON220819P000700002022-08-19 2:11PM EDT70.000.030.000.05-0.12-80.00%14142039.84%
ON220819P000710002022-08-19 1:52PM EDT71.000.050.050.15-0.25-83.33%6830635.74%
ON220819P000720002022-08-19 2:15PM EDT72.000.400.300.45-0.06-13.04%28919333.79%
ON220819P000730002022-08-19 2:12PM EDT73.001.100.951.15+0.10+10.00%69125640.43%
ON220819P000740002022-08-19 1:35PM EDT74.002.551.952.15+1.05+70.00%1416450.59%
ON220819P000750002022-08-19 1:20PM EDT75.002.902.853.10+0.72+33.03%657356.64%
ON220819P000760002022-08-19 9:45AM EDT76.003.403.904.20+0.40+13.33%322682.03%
ON220819P000770002022-08-18 12:47PM EDT77.004.404.805.20+0.70+18.92%--87.89%
ON220819P000780002022-08-19 10:37AM EDT78.005.755.906.10-5.05-46.76%--100.78%
ON220819P000790002022-08-19 11:11AM EDT79.006.986.907.20+2.08+42.45%1-122.66%
ON220819P000800002022-08-18 9:38AM EDT80.009.107.808.100.00-28112.50%
ON220819P000850002022-08-01 12:48PM EDT85.0020.6312.8013.200.00--0179.69%
ON220819P000900002022-08-18 9:43AM EDT90.0018.1017.8018.200.00-11228.13%