UK Markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.46+0.39 (+0.70%)
At close: 04:00PM EDT
56.80 +0.34 (+0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230120C000130002021-12-07 1:30PM EDT13.0053.9052.5057.000.00-23447.36%
ON230120C000150002021-12-10 11:34AM EDT15.0049.4050.5055.000.00-113363.96%
ON230120C000180002021-11-22 12:49PM EDT18.0042.4045.1049.400.00-213245.61%
ON230120C000200002021-12-27 3:26PM EDT20.0050.0545.5050.500.00-147270.65%
ON230120C000220002022-01-03 12:54PM EDT22.0047.5043.5048.500.00-1141245.61%
ON230120C000250002022-01-05 4:56PM EDT25.0043.2841.2045.30+7.08+19.56%556218.97%
ON230120C000270002021-12-15 2:22PM EDT27.0036.0039.0043.500.00-1108202.05%
ON230120C000300002022-01-04 11:36AM EDT30.0040.7036.0041.000.00-46,918183.01%
ON230120C000320002021-12-10 4:04PM EDT32.0033.9234.5039.000.00-61,043172.63%
ON230120C000350002022-01-03 1:47PM EDT35.0035.4033.5034.500.00-50223157.47%
ON230120C000370002022-01-05 4:48PM EDT37.0032.0031.9032.70-3.50-9.86%1461149.41%
ON230120C000400002022-01-05 4:57PM EDT40.0029.9029.4030.30-2.60-8.00%610,846138.99%
ON230120C000420002021-12-16 2:30PM EDT42.0023.0027.9028.700.00-2825133.08%
ON230120C000450002022-01-03 12:35PM EDT45.0027.7025.5026.400.00-21,077124.45%
ON230120C000470002022-01-04 11:18AM EDT47.0027.0824.1024.900.00-6589119.70%
ON230120C000500002022-01-04 12:56PM EDT50.0023.4022.0022.700.00-412,480112.92%
ON230120C000550002022-01-05 4:31PM EDT55.0019.0018.5019.50-2.70-12.44%143,283103.25%
ON230120C000600002022-01-05 4:09PM EDT60.0016.1615.2016.50-1.24-7.13%81,58494.62%
ON230120C000650002022-01-05 4:48PM EDT65.0013.8013.4013.90-2.29-14.23%872390.81%
ON230120C000700002022-01-05 4:28PM EDT70.0011.5011.5011.80-1.59-12.15%221,57787.29%
ON230120C000750002022-01-04 12:33PM EDT75.009.799.309.900.00-14082.68%
ON230120C000800002022-01-05 4:02PM EDT80.008.508.008.30+0.50+6.25%351080.48%
ON230120C000850002022-01-04 1:49PM EDT85.007.696.507.000.00-25477.72%
ON230120C000900002022-01-05 4:17PM EDT90.005.615.406.00-0.99-15.00%139776.16%
ON230120C000950002022-01-05 4:08PM EDT95.004.594.505.00-0.06-1.29%298174.44%
ON230120C001000002022-01-05 1:03PM EDT100.004.293.904.20+0.49+12.89%62373.61%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230120P000130002021-11-10 7:50AM EDT13.000.600.050.450.00-161996.58%
ON230120P000150002021-11-10 7:50AM EDT15.000.660.000.750.00-5394.34%
ON230120P000180002021-12-29 2:12PM EDT18.000.200.100.550.00-5118179.79%
ON230120P000200002022-01-03 3:37PM EDT20.000.250.100.750.00-525476.95%
ON230120P000220002021-12-29 2:10PM EDT22.000.350.000.600.00-435665.82%
ON230120P000250002022-01-05 10:42AM EDT25.000.540.300.55+0.04+8.00%11,23361.87%
ON230120P000270002021-11-10 7:50AM EDT27.001.450.550.900.00-581564.06%
ON230120P000300002022-01-03 2:43PM EDT30.000.840.551.000.00-117,62057.20%
ON230120P000320002021-12-16 2:03PM EDT32.001.350.801.050.00-31,70254.88%
ON230120P000350002022-01-05 12:58PM EDT35.001.251.201.35+0.05+4.17%174,54052.66%
ON230120P000370002021-11-30 12:08PM EDT37.002.131.351.550.00-172850.02%
ON230120P000400002021-12-30 3:47PM EDT40.001.901.902.150.00-35,38150.02%
ON230120P000420002022-01-03 2:26PM EDT42.002.152.252.550.00-11,00148.66%
ON230120P000450002022-01-05 10:42AM EDT45.002.842.903.20-1.46-33.95%11,21246.28%
ON230120P000470002022-01-05 4:36PM EDT47.003.603.403.70+0.39+12.15%57844.74%
ON230120P000500002022-01-03 2:43PM EDT50.003.883.804.700.00-12,82843.35%
ON230120P000550002022-01-04 11:37AM EDT55.005.505.806.200.00-489138.07%
ON230120P000600002022-01-05 4:02PM EDT60.008.007.908.30+0.80+11.11%1916933.62%
ON230120P000650002022-01-04 11:36AM EDT65.009.7410.2011.000.00-1215529.10%
ON230120P000700002022-01-03 1:54PM EDT70.0012.4512.9013.700.00-101215.82%
ON230120P000750002022-01-03 3:05PM EDT75.0015.2016.0016.800.00-1110.00%