ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON200221C000160002020-01-16 2:41PM EST16.009.000.000.000.00-100.00%
ON200221C000200002020-01-27 3:13PM EST20.003.870.000.000.00-400.00%
ON200221C000210002020-01-23 9:34AM EST21.003.900.000.000.00-500.00%
ON200221C000220002020-01-28 10:48AM EST22.002.550.000.000.00-1700.00%
ON200221C000230002020-01-28 3:38PM EST23.001.830.000.000.00-1100.00%
ON200221C000240002020-01-28 2:55PM EST24.001.250.000.000.00-1500.00%
ON200221C000250002020-01-28 3:54PM EST25.000.760.000.000.00-16703.13%
ON200221C000260002020-01-28 2:40PM EST26.000.480.000.000.00-14506.25%
ON200221C000270002020-01-28 3:21PM EST27.000.270.000.000.00-11012.50%
ON200221C000280002020-01-27 12:15PM EST28.000.130.000.000.00-100012.50%
ON200221C000290002020-01-28 11:48AM EST29.000.090.000.000.00-5012.50%
ON200221C000300002020-01-28 12:30PM EST30.000.100.050.000.00-100025.00%
ON200221C000310002020-01-23 11:40AM EST31.000.050.000.000.00-10025.00%
ON200221C000320002020-01-24 9:48AM EST32.000.080.000.000.00-9025.00%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON200221P000160002020-01-06 10:15AM EST16.000.050.000.000.00--050.00%
ON200221P000200002020-01-23 1:30PM EST20.000.110.000.000.00-10025.00%
ON200221P000210002020-01-28 2:35PM EST21.000.150.000.000.00-5012.50%
ON200221P000220002020-01-28 2:04PM EST22.000.350.000.000.00-17012.50%
ON200221P000230002020-01-28 2:28PM EST23.000.580.000.000.00-10106.25%
ON200221P000240002020-01-28 2:04PM EST24.001.050.000.000.00-3200.78%
ON200221P000250002020-01-28 3:32PM EST25.001.530.000.000.00-11500.00%
ON200221P000260002020-01-24 9:34AM EST26.001.350.000.000.00-2000.00%
ON200221P000270002020-01-15 10:03AM EST27.002.350.000.000.00-100.00%
ON200221P000280002020-01-24 10:34AM EST28.003.100.000.000.00-100.00%