ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230609C000450002023-06-02 9:31AM EDT45.0044.150.000.000.00-100.00%
ON230609C000550002023-06-07 3:54PM EDT55.0034.350.000.000.00-100.00%
ON230609C000600002023-05-16 2:54PM EDT60.0024.200.000.000.00-100.00%
ON230609C000620002023-05-31 12:47PM EDT62.0021.650.000.000.00-100.00%
ON230609C000630002023-05-19 11:55AM EDT63.0021.250.000.000.00-100.00%
ON230609C000640002023-05-31 9:56AM EDT64.0019.750.000.000.00--00.00%
ON230609C000650002023-06-02 11:21AM EDT65.0021.930.000.000.00-200.00%
ON230609C000660002023-06-06 9:48AM EDT66.0022.000.000.000.00-100.00%
ON230609C000680002023-05-24 9:36AM EDT68.0012.800.000.000.00-100.00%
ON230609C000690002023-06-06 9:31AM EDT69.0016.750.000.000.00-200.00%
ON230609C000700002023-06-05 3:45PM EDT70.0015.540.000.000.00-700.00%
ON230609C000710002023-06-06 9:31AM EDT71.0014.700.000.000.00-100.00%
ON230609C000720002023-06-06 2:40PM EDT72.0015.990.000.000.00-300.00%
ON230609C000730002023-06-01 10:33AM EDT73.0011.900.000.000.00-100.00%
ON230609C000740002023-06-07 12:45PM EDT74.0017.150.000.000.00-500.00%
ON230609C000750002023-06-06 2:41PM EDT75.0013.030.000.000.00-300.00%
ON230609C000760002023-06-08 3:14PM EDT76.0014.650.000.000.00-400.00%
ON230609C000770002023-06-02 9:58AM EDT77.009.900.000.000.00-2000.00%
ON230609C000780002023-06-07 1:21PM EDT78.0012.000.000.000.00-100.00%
ON230609C000790002023-06-07 10:32AM EDT79.0012.260.000.000.00-100.00%
ON230609C000800002023-06-08 9:30AM EDT80.009.750.000.000.00-100.00%
ON230609C000810002023-06-08 11:46AM EDT81.008.920.000.000.00-200.00%
ON230609C000820002023-06-08 12:08PM EDT82.008.170.000.000.00-12000.00%
ON230609C000830002023-06-08 2:29PM EDT83.007.110.000.000.00-800.00%
ON230609C000840002023-06-08 2:50PM EDT84.006.220.000.000.00-1800.00%
ON230609C000850002023-06-08 3:42PM EDT85.005.550.000.000.00-500.00%
ON230609C000860002023-06-08 12:33PM EDT86.004.350.000.000.00-400.00%
ON230609C000870002023-06-08 3:56PM EDT87.003.090.000.000.00-5200.00%
ON230609C000880002023-06-08 3:58PM EDT88.002.160.000.000.00-2400.00%
ON230609C000890002023-06-08 3:52PM EDT89.001.610.000.000.00-9000.00%
ON230609C000900002023-06-08 3:59PM EDT90.000.780.000.000.00-38100.20%
ON230609C000910002023-06-08 3:57PM EDT91.000.420.000.000.00-24106.25%
ON230609C000920002023-06-08 3:59PM EDT92.000.180.000.000.00-473012.50%
ON230609C000930002023-06-08 3:58PM EDT93.000.080.000.000.00-33012.50%
ON230609C000940002023-06-08 3:31PM EDT94.000.110.000.000.00-31025.00%
ON230609C000950002023-06-08 3:52PM EDT95.000.050.000.000.00-78025.00%
ON230609C000960002023-06-08 10:32AM EDT96.000.040.000.000.00-3025.00%
ON230609C000970002023-06-07 12:08PM EDT97.000.150.000.000.00-115025.00%
ON230609C000980002023-06-08 1:47PM EDT98.000.030.000.000.00-2050.00%
ON230609C000990002023-06-08 1:47PM EDT99.000.020.000.000.00-1050.00%
ON230609C001000002023-06-08 9:41AM EDT100.000.020.000.000.00-1050.00%
ON230609C001010002023-06-02 2:42PM EDT101.000.060.000.000.00-1050.00%
ON230609C001030002023-06-02 9:47AM EDT103.000.110.000.000.00-2050.00%
ON230609C001050002023-06-07 1:27PM EDT105.000.020.000.000.00-4050.00%
ON230609C001100002023-06-07 11:28AM EDT110.000.010.000.000.00-1050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230609P000550002023-05-30 10:02AM EDT55.000.030.000.000.00-2050.00%
ON230609P000600002023-06-01 12:11PM EDT60.000.010.000.000.00-1050.00%
ON230609P000610002023-05-18 3:44PM EDT61.000.060.000.000.00-4050.00%
ON230609P000620002023-06-06 9:38AM EDT62.000.040.000.000.00-2050.00%
ON230609P000630002023-06-01 11:14AM EDT63.000.030.000.000.00--050.00%
ON230609P000640002023-06-07 2:53PM EDT64.000.010.000.000.00-1050.00%
ON230609P000650002023-05-31 12:09PM EDT65.000.030.000.000.00-3050.00%
ON230609P000660002023-06-01 12:11PM EDT66.000.010.000.000.00-7050.00%
ON230609P000670002023-06-07 2:53PM EDT67.000.030.000.000.00-1050.00%
ON230609P000680002023-06-01 12:11PM EDT68.000.040.000.000.00-7050.00%
ON230609P000690002023-05-26 10:01AM EDT69.000.060.000.000.00-5050.00%
ON230609P000700002023-06-05 9:30AM EDT70.000.030.000.000.00-3050.00%
ON230609P000710002023-05-30 10:20AM EDT71.000.070.000.000.00-2050.00%
ON230609P000720002023-06-02 11:57AM EDT72.000.020.000.000.00-18050.00%
ON230609P000730002023-06-05 9:43AM EDT73.000.030.000.000.00-4050.00%
ON230609P000740002023-06-02 11:57AM EDT74.000.040.000.000.00-9050.00%
ON230609P000750002023-06-07 3:41PM EDT75.000.020.000.000.00-2050.00%
ON230609P000760002023-06-06 9:40AM EDT76.000.020.000.000.00-1050.00%
ON230609P000770002023-06-08 12:48PM EDT77.000.010.000.000.00-1050.00%
ON230609P000780002023-06-08 12:50PM EDT78.000.020.000.000.00-546050.00%
ON230609P000790002023-06-08 10:25AM EDT79.000.020.000.000.00-133050.00%
ON230609P000800002023-06-08 10:03AM EDT80.000.030.000.000.00-1050.00%
ON230609P000810002023-06-08 9:50AM EDT81.000.030.000.000.00-1050.00%
ON230609P000820002023-06-08 10:44AM EDT82.000.020.000.000.00-8050.00%
ON230609P000830002023-06-08 1:40PM EDT83.000.030.000.000.00-19050.00%
ON230609P000840002023-06-08 2:32PM EDT84.000.020.000.000.00-120025.00%
ON230609P000850002023-06-08 3:38PM EDT85.000.020.000.000.00-26025.00%
ON230609P000860002023-06-08 1:53PM EDT86.000.040.000.000.00-15025.00%
ON230609P000870002023-06-08 2:58PM EDT87.000.050.000.000.00-104012.50%
ON230609P000880002023-06-08 3:57PM EDT88.000.160.000.000.00-137012.50%
ON230609P000890002023-06-08 2:35PM EDT89.000.310.000.000.00-11506.25%
ON230609P000900002023-06-08 3:59PM EDT90.000.780.000.000.00-23600.00%
ON230609P000910002023-06-08 3:40PM EDT91.001.090.000.000.00-4300.00%
ON230609P000920002023-06-07 12:57PM EDT92.001.870.000.000.00-23100.00%
ON230609P000930002023-06-07 1:06PM EDT93.002.710.000.000.00-1300.00%
ON230609P000950002023-06-08 11:27AM EDT95.005.100.000.000.00-100.00%
ON230609P000960002023-06-08 12:02PM EDT96.006.100.000.000.00-100.00%
ON230609P000970002023-06-07 10:09AM EDT97.006.050.000.000.00-400.00%
ON230609P001000002023-06-07 10:32AM EDT100.008.850.000.000.00-100.00%
ON230609P001020002023-06-07 3:55PM EDT102.0012.850.000.000.00-200.00%
ON230609P001050002023-06-07 12:00PM EDT105.0013.200.000.000.00-300.00%
ON230609P001100002023-06-05 10:21AM EDT110.0024.100.000.000.00-100.00%