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
54.50 +1.18 (+2.21%)
After hours: 04:12PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128C000650002022-01-05 11:56AM EST2022-01-285.504.204.60-0.90-14.06%2060370.51%
ON220204C000650002022-01-05 11:20AM EST2022-02-046.205.306.20-0.10-1.59%24346261.28%
ON220218C000650002022-01-05 3:41PM EST2022-02-185.975.806.20-2.43-28.93%1041,880177.91%
ON220414C000650002022-01-05 3:46PM EST2022-04-147.757.508.00-1.95-20.10%1104,409117.19%
ON220715C000650002022-01-05 3:32PM EST2022-07-159.859.8010.40-2.25-18.60%12136796.03%
ON230120C000650002022-01-05 3:48PM EST2023-01-2013.8013.4013.90-2.29-14.23%872383.17%
ON240119C000650002022-01-05 3:34PM EST2024-01-1918.9416.9020.00-0.56-2.87%525675.27%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220128P000650002022-01-05 11:10AM EST2022-01-281.251.802.20+0.03+2.46%9700.00%
ON220204P000650002022-01-05 3:01PM EST2022-02-042.652.754.30+0.70+35.90%4350.00%
ON220218P000650002022-01-05 3:12PM EST2022-02-183.393.303.60+0.99+41.25%282960.00%
ON220414P000650002022-01-05 3:44PM EST2022-04-145.105.005.30+0.55+12.09%421930.00%
ON220715P000650002022-01-05 1:16PM EST2022-07-156.807.107.50+0.30+4.62%43200.00%
ON230120P000650002022-01-04 10:36AM EST2023-01-209.7410.2011.000.00-121550.00%