UK Markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.32-1.41 (-2.58%)
At close: 04:00PM EST
54.20 +0.88 (+1.65%)
After hours: 04:26PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128C000510002021-12-27 12:46PM EST51.0018.7015.7017.200.00--2717.19%
ON220128C000550002022-01-04 9:30AM EST55.0015.4512.4013.500.00-12619.73%
ON220128C000580002021-12-21 1:08PM EST58.007.409.0010.200.00-10513.77%
ON220128C000600002022-01-05 2:37PM EST60.009.107.808.30-0.40-4.21%249473.14%
ON220128C000610002021-12-27 10:45AM EST61.009.107.107.800.00-611460.06%
ON220128C000620002022-01-03 3:17PM EST62.008.726.308.600.00-1023473.34%
ON220128C000630002022-01-03 11:18AM EST63.007.005.606.000.00-145411.52%
ON220128C000640002022-01-04 3:14PM EST64.007.204.905.400.00-129393.95%
ON220128C000650002022-01-05 11:56AM EST65.005.504.204.60-0.90-14.06%2060370.51%
ON220128C000660002022-01-04 10:53AM EST66.004.343.604.100.00-515355.37%
ON220128C000670002022-01-05 11:56AM EST67.004.003.103.40-1.36-25.37%48336.33%
ON220128C000680002022-01-05 3:03PM EST68.002.872.103.40-1.31-31.34%2625320.80%
ON220128C000690002022-01-05 1:11PM EST69.002.552.152.50-0.27-9.57%37114307.42%
ON220128C000700002022-01-05 3:35PM EST70.001.751.852.15-0.95-35.19%37202298.14%
ON220128C000710002022-01-05 12:21PM EST71.002.181.301.75-0.72-24.83%159277.83%
ON220128C000720002022-01-04 2:40PM EST72.002.001.151.50+0.09+4.71%187272.75%
ON220128C000730002022-01-05 11:10AM EST73.001.450.951.20-0.64-30.62%373262.70%
ON220128C000740002022-01-04 3:01PM EST74.001.470.751.000.00-1238254.30%
ON220128C000750002022-01-05 3:26PM EST75.000.650.550.75-0.65-50.00%6131241.41%
ON220128C000760002022-01-03 3:57PM EST76.000.900.500.700.00-318243.16%
ON220128C000800002022-01-05 9:54AM EST80.000.440.200.35+0.09+25.71%159226.56%
ON220128C000850002021-12-30 10:53AM EST85.000.220.000.650.00--16260.55%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128P000450002021-12-13 12:04AM EST45.000.550.000.000.00--150.00%
ON220128P000500002021-12-20 9:30AM EST50.000.750.000.000.00--212.50%
ON220128P000520002021-12-21 12:53PM EST52.000.500.000.750.00-2359.38%
ON220128P000530002021-12-17 12:21PM EST53.001.150.000.000.00-751741.56%
ON220128P000540002021-12-17 11:46AM EST54.001.350.000.850.00-25019.04%
ON220128P000550002021-12-17 12:21PM EST55.001.550.150.300.00-76750.00%
ON220128P000560002022-01-03 9:30AM EST56.000.180.200.300.00-3190.00%
ON220128P000570002022-01-05 9:30AM EST57.000.380.300.55-0.24-38.71%1110.00%
ON220128P000580002021-12-28 11:03AM EST58.000.430.350.550.00-48680.00%
ON220128P000590002022-01-04 11:27AM EST59.000.400.500.700.00-1360.00%
ON220128P000600002022-01-05 3:03PM EST60.000.550.600.80+0.23+71.88%7820.00%
ON220128P000610002021-12-23 9:30AM EST61.000.710.201.550.00-380.00%
ON220128P000620002022-01-04 10:13AM EST62.000.430.951.550.00-5510.00%
ON220128P000630002022-01-05 12:02PM EST63.000.751.151.50-0.04-5.06%1560.00%
ON220128P000640002022-01-05 1:17PM EST64.001.141.451.80+0.16+16.33%12730.00%
ON220128P000650002022-01-05 11:10AM EST65.001.251.802.20+0.03+2.46%9700.00%
ON220128P000660002022-01-05 9:57AM EST66.001.352.152.65+0.30+28.57%42240.00%
ON220128P000670002022-01-05 10:31AM EST67.001.652.653.00+0.05+3.12%4310.00%
ON220128P000680002022-01-04 3:18PM EST68.001.903.103.500.00-6150.00%
ON220128P000690002022-01-05 12:25PM EST69.002.513.604.10-0.03-1.18%1290.00%
ON220128P000700002022-01-05 2:26PM EST70.003.604.204.70+0.90+33.33%2430.00%
ON220128P000710002022-01-04 10:19AM EST71.003.304.205.300.00-6100.00%
ON220128P000730002021-12-30 2:55PM EST73.005.926.407.000.00--200.00%
ON220128P000750002022-01-05 9:30AM EST75.005.968.008.50-0.34-5.40%100.00%