UK Markets open in 5 hrs 44 mins

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.70+0.27 (+0.44%)
At close: 04:00PM EST
62.32 +0.62 (+1.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220121C000030002020-09-16 1:23PM EST3.0020.1021.6026.000.00-130.00%
ON220121C000050002020-10-09 8:30AM EST5.0021.3021.2022.600.00-14530.00%
ON220121C000080002021-03-02 3:57PM EST8.0032.0032.5037.400.00-460.00%
ON220121C000100002021-05-05 9:19AM EST10.0027.3027.7028.900.00-1380.00%
ON220121C000130002021-06-15 11:44AM EST13.0025.0024.4024.900.00-11430.00%
ON220121C000150002021-06-21 2:37PM EST15.0021.7622.7023.000.00-2480.00%
ON220121C000180002021-01-05 3:59PM EST18.0015.9218.0023.000.00-1950.00%
ON220121C000200002021-06-17 11:58AM EST20.0016.7017.6018.100.00-17670.00%
ON220121C000220002021-06-04 12:58PM EST22.0016.7615.7016.300.00-12,5970.00%
ON220121C000250002020-11-05 2:23PM EST25.006.850.000.000.00-200.00%
ON220121C000270002021-05-19 12:13PM EST27.0011.639.609.900.00-11,0430.00%
ON220121C000290002021-06-03 8:30AM EST29.0011.009.8010.100.00-110.00%
ON220121C000300002021-06-24 10:03AM EST30.009.109.009.30+0.20+2.25%324,1730.00%
ON220121C000320002021-06-18 2:38PM EST32.006.387.607.900.00-12260.00%
ON220121C000330002021-06-07 2:42PM EST33.007.606.907.100.00-10380.00%
ON220121C000340002021-06-09 2:43PM EST34.006.506.206.500.00-560.00%
ON220121C000350002021-06-24 10:59AM EST35.005.805.606.00+0.36+6.62%47810.00%
ON220121C000360002021-06-22 9:50AM EST36.004.905.105.300.00-3290.00%
ON220121C000370002021-06-24 8:35AM EST37.004.504.604.90+0.06+1.35%21,3280.00%
ON220121C000380002021-06-18 12:55PM EST38.004.104.204.300.00-1650.00%
ON220121C000390002021-06-18 1:44PM EST39.003.003.704.000.00-14370.00%
ON220121C000400002021-06-23 9:07AM EST40.003.303.303.50+0.13+4.10%51,9090.00%
ON220121C000420002021-06-23 9:46AM EST42.002.652.652.85+0.09+3.52%12,5030.00%
ON220121C000430002021-06-18 9:45AM EST43.001.962.352.600.00-1110.00%
ON220121C000450002021-06-23 11:59AM EST45.001.721.802.000.00-23,7110.00%
ON220121C000500002021-06-24 9:42AM EST50.000.950.951.10+0.05+5.56%23,1280.00%
ON220121C000600002021-06-24 10:37AM EST60.000.300.250.350.00-112,1810.00%
ON220121C000650002021-06-18 10:12AM EST65.000.200.100.350.00-512815.19%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220121P000050002021-05-14 8:30AM EST5.000.050.000.100.00-17284.38%
ON220121P000080002021-04-08 8:30AM EST8.000.250.000.250.00-174259.38%
ON220121P000100002021-02-17 9:30AM EST10.000.150.000.150.00-114214.84%
ON220121P000130002020-10-30 1:57PM EST13.000.880.000.000.00-4050.00%
ON220121P000150002021-05-19 9:18AM EST15.000.200.100.250.00-11,846189.45%
ON220121P000180002020-12-04 12:52PM EST18.000.950.450.900.00-51373214.16%
ON220121P000200002021-06-21 8:30AM EST20.000.400.150.400.00-11,355164.65%
ON220121P000220002021-05-11 8:43AM EST22.000.660.250.450.00-311,701158.59%
ON220121P000250002021-06-23 11:06AM EST25.000.500.450.000.00-24,226129.49%
ON220121P000270002021-06-18 2:20PM EST27.001.200.700.850.00-431,217154.10%
ON220121P000300002021-06-18 2:12PM EST30.002.000.001.400.00-42711,695133.69%
ON220121P000310002021-06-24 9:43AM EST31.001.601.551.70-0.52-24.53%211161.57%
ON220121P000320002021-06-04 10:23AM EST32.002.081.801.950.00-21,432162.74%
ON220121P000340002021-06-03 1:50PM EST34.003.002.502.650.00-1,0011,000168.41%
ON220121P000350002021-06-18 2:32PM EST35.004.002.903.100.00-4004,245171.88%
ON220121P000360002021-06-07 12:11PM EST36.003.773.303.500.00-67174.10%
ON220121P000380002021-06-04 8:59AM EST38.005.504.404.600.00-14182.76%
ON220121P000400002021-06-23 2:36PM EST40.005.955.505.700.00-1572189.01%
ON220121P000450002021-06-16 9:05AM EST45.009.368.909.100.00-3090207.64%
ON220121P000470002021-05-20 8:46AM EST47.0011.0012.1012.500.00--15240.50%
ON220121P000550002021-03-31 1:42PM EST55.0015.7017.1017.500.00-137243.75%
ON220121P000600002021-04-28 12:26PM EST60.0019.3119.0021.400.00--3239.65%