UK Markets open in 7 hrs 47 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
54.35 +1.03 (+1.93%)
After hours: 07:10PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128C000550002022-01-04 9:30AM EST2022-01-2815.4512.4013.500.00-12715.53%
ON220218C000550002022-01-05 2:45PM EST2022-02-1814.0913.0013.50+0.18+1.29%2163258.69%
ON220414C000550002022-01-05 12:03PM EST2022-04-1415.9514.2014.80+0.45+2.90%3483155.81%
ON220715C000550002022-01-04 12:06PM EST2022-07-1516.9015.2016.400.00-76139115.36%
ON230120C000550002022-01-05 3:31PM EST2023-01-2019.0018.5019.50-2.70-12.44%143,28395.91%
ON240119C000550002022-01-05 11:09AM EST2024-01-1925.0021.9024.40+1.20+5.04%27883.35%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128P000550002021-12-17 12:21PM EST2022-01-281.550.150.300.00-76750.00%
ON220218P000550002022-01-05 3:56PM EST2022-02-180.860.801.00+0.21+32.31%429110.00%
ON220414P000550002022-01-05 3:51PM EST2022-04-142.001.852.05+0.20+11.11%21,3379.89%
ON220715P000550002022-01-05 3:02PM EST2022-07-153.353.403.60+0.35+11.67%139918.12%
ON230120P000550002022-01-04 10:37AM EST2023-01-205.505.806.200.00-489124.87%
ON240119P000550002021-12-27 11:16AM EST2024-01-198.298.1010.300.00-1831.29%