UK markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.76+0.09 (+0.17%)
At close: 04:00PM EST
54.34 +0.58 (+1.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220204C000450002022-01-20 12:39PM EST2022-02-0414.168.209.800.00--192.77%
ON220218C000450002022-01-26 3:58PM EST2022-02-1811.509.1010.200.00-76279.69%
ON220318C000450002022-01-21 3:06PM EST2022-03-1811.309.7011.600.00-6571.34%
ON220414C000450002022-01-24 11:45AM EST2022-04-149.9910.7011.800.00-213765.58%
ON220715C000450002022-01-28 3:57PM EST2022-07-1512.7012.3013.00-0.70-5.22%25156.35%
ON230120C000450002022-01-28 9:48AM EST2023-01-2014.8114.3016.50-0.27-1.79%101,07754.36%
ON240119C000450002022-01-26 3:09PM EST2024-01-1919.5017.1019.800.00-27,61850.35%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220204P000450002022-01-28 11:47AM EST2022-02-040.280.100.30+0.08+40.00%26588.87%
ON220211P000450002022-01-28 2:21PM EST2022-02-110.820.500.80+0.57+228.00%42987.40%
ON220218P000450002022-01-28 2:23PM EST2022-02-181.100.750.95+0.15+15.79%1424378.37%
ON220225P000450002022-01-25 2:25PM EST2022-02-251.160.851.250.00-11073.44%
ON220304P000450002022-01-28 11:23AM EST2022-03-041.501.001.50+0.10+7.14%203170.41%
ON220318P000450002022-01-28 2:51PM EST2022-03-181.951.451.75+0.20+11.43%519366.14%
ON220414P000450002022-01-28 3:00PM EST2022-04-142.452.052.35+0.29+13.43%2882461.62%
ON220715P000450002022-01-28 2:19PM EST2022-07-154.023.403.90+0.92+29.68%156354.31%
ON230120P000450002022-01-26 10:05AM EST2023-01-205.005.706.300.00-1161,10850.77%
ON240119P000450002021-12-30 2:45PM EST2024-01-194.677.508.700.00-2746.45%