UK Markets open in 7 hrs 39 mins

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
54.25 +0.93 (+1.74%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220414C000400002022-01-03 10:14AM EST2022-04-1429.1027.3028.600.00-892253.56%
ON220715C000400002021-12-21 12:52PM EST2022-07-1525.1227.7028.800.00-815175.27%
ON230120C000400002022-01-05 3:57PM EST2023-01-2029.9029.4030.30-2.60-8.00%610,846131.71%
ON240119C000400002022-01-04 12:00PM EST2024-01-1934.1031.7034.200.00-199108.57%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220414P000400002021-12-10 10:13AM EST2022-04-140.500.200.600.00-125551.07%
ON220715P000400002022-01-05 3:07PM EST2022-07-150.790.750.90+0.06+8.22%1040439.28%
ON230120P000400002021-12-30 2:47PM EST2023-01-201.901.902.150.00-35,38137.50%
ON240119P000400002021-12-10 11:57AM EST2024-01-194.003.004.800.00-102239.27%