UK Markets open in 7 hrs 32 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:50.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220218C000500002021-12-31 9:42AM EST2022-02-1818.7517.6018.100.00-133313.67%
ON220414C000500002022-01-05 3:59PM EST2022-04-1418.6818.3018.80-1.22-6.13%211,480180.86%
ON220715C000500002022-01-03 11:45AM EST2022-07-1521.3019.6020.200.00-1110133.50%
ON230120C000500002022-01-04 11:56AM EST2023-01-2023.4022.0022.700.00-412,480105.54%
ON240119C000500002022-01-04 3:12PM EST2024-01-1928.2024.9027.300.00-227389.72%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128P000500002021-12-20 9:30AM EST2022-01-280.750.000.000.00--225.00%
ON220218P000500002022-01-05 3:45PM EST2022-02-180.400.350.50+0.10+33.33%1731731.40%
ON220414P000500002022-01-05 11:54AM EST2022-04-140.901.051.20+0.05+5.88%125426.32%
ON220715P000500002022-01-05 1:16PM EST2022-07-152.052.152.35-0.10-4.65%54726.86%
ON230120P000500002022-01-03 1:43PM EST2023-01-203.883.804.700.00-12,82830.53%
ON240119P000500002021-12-30 2:44PM EST2024-01-196.316.108.200.00-11134.02%