ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON200821C000080002020-07-09 8:13PM EDT8.003.9013.4014.200.00--14453.91%
ON200821C000100002020-06-29 10:22AM EDT10.009.7010.5011.100.00--4211.72%
ON200821C000110002020-06-24 9:33AM EDT11.008.968.909.700.00-14161.72%
ON200821C000120002020-07-17 12:51PM EDT12.009.500.000.000.00-13360.00%
ON200821C000130002020-06-16 12:39PM EDT13.007.408.308.900.00-6221241.99%
ON200821C000140002020-07-13 11:52AM EDT14.007.400.000.000.00-4590.00%
ON200821C000160002020-07-16 2:02PM EDT16.005.600.000.000.00-43390.00%
ON200821C000190002020-07-31 11:45AM EDT19.002.200.000.000.00-1105350.00%
ON200821C000200002020-07-31 3:20PM EDT20.001.520.000.000.00-2223,4420.00%
ON200821C000210002020-07-31 3:49PM EDT21.001.050.000.000.00-11811,6763.13%
ON200821C000220002020-07-31 3:39PM EDT22.000.620.000.000.00-916,7476.25%
ON200821C000230002020-07-31 3:20PM EDT23.000.400.000.000.00-144,11612.50%
ON200821C000240002020-07-31 3:59PM EDT24.000.240.000.000.00-3846812.50%
ON200821C000250002020-07-31 3:49PM EDT25.000.160.000.000.00-61,33225.00%
ON200821C000260002020-07-28 11:47AM EDT26.000.150.000.000.00-38725.00%
ON200821C000270002020-07-29 3:02PM EDT27.000.100.000.000.00-125025.00%
ON200821C000280002020-07-22 12:46PM EDT28.000.150.000.000.00-55425.00%
ON200821C000290002020-07-22 11:27AM EDT29.000.100.000.000.00-23625.00%
ON200821C000300002020-07-30 9:30AM EDT30.000.050.000.000.00-881,09450.00%
ON200821C000310002020-07-16 3:39PM EDT31.000.090.000.000.00-4850.00%
ON200821C000350002020-07-17 9:30AM EDT35.000.050.000.000.00-243450.00%
Putsfor21 August 2020