UK Markets closed

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
53.32 0.00 (0.00%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128C000600002022-01-05 2:37PM EST2022-01-289.107.808.30-0.40-4.21%249473.14%
ON220204C000600002021-12-27 10:26AM EST2022-02-0410.407.3011.000.00--2315.14%
ON220218C000600002022-01-05 3:39PM EST2022-02-189.309.009.60-1.76-15.91%8206211.74%
ON220414C000600002022-01-05 3:08PM EST2022-04-1410.6010.5011.10-2.90-21.48%34738133.50%
ON220715C000600002022-01-05 2:50PM EST2022-07-1513.4012.6013.10-2.00-12.99%29122105.27%
ON230120C000600002022-01-05 3:09PM EST2023-01-2016.1615.2016.50-1.24-7.13%81,58487.29%
ON240119C000600002022-01-05 3:40PM EST2024-01-1921.0019.9023.000.00-178,00581.75%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128P000600002022-01-05 3:03PM EST2022-01-280.550.600.80+0.23+71.88%7820.00%
ON220204P000600002022-01-04 3:04PM EST2022-02-041.101.302.400.00-78990.00%
ON220218P000600002022-01-05 3:22PM EST2022-02-181.771.751.90+0.42+31.11%332500.00%
ON220414P000600002022-01-05 10:03AM EST2022-04-142.553.103.40+0.05+2.00%103280.00%
ON220715P000600002022-01-05 3:50PM EST2022-07-155.205.005.40+0.90+20.93%140430.00%
ON230120P000600002022-01-05 3:02PM EST2023-01-208.007.908.30+0.80+11.11%1916918.43%
ON240119P000600002022-01-03 3:39PM EST2024-01-1910.2010.4013.500.00-424331.07%