ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON191220C000180002019-12-04 9:58AM EST18.003.424.304.500.00-25987.11%
ON191220C000190002019-12-06 3:35PM EST19.003.303.303.600.00-212356.25%
ON191220C000200002019-12-11 1:32PM EST20.002.342.402.55+0.19+8.84%724659.96%
ON191220C000210002019-12-11 2:16PM EST21.001.451.451.60+0.17+13.28%320246.09%
ON191220C000220002019-12-11 2:26PM EST22.000.700.700.80+0.15+27.27%1999638.57%
ON191220C000230002019-12-11 2:54PM EST23.000.260.200.30+0.06+30.00%932,14336.13%
ON191220C000240002019-11-29 11:51AM EST24.000.080.000.150.00-178743.16%
ON191220C000250002019-11-21 2:43PM EST25.000.030.000.150.00-25358.59%
ON191220C000260002019-10-28 11:32AM EST26.000.080.000.050.00--155.47%
ON191220C000270002019-11-07 10:16AM EST27.000.030.000.000.00-4425.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON191220P000130002019-11-25 1:51PM EST13.000.020.000.150.00-36183.59%
ON191220P000140002019-11-01 9:08AM EST14.000.030.000.000.00-11050.00%
ON191220P000150002019-12-04 10:54AM EST15.000.020.000.150.00-3464141.41%
ON191220P000160002019-12-04 10:54AM EST16.000.040.000.050.00-3447100.78%
ON191220P000170002019-11-21 9:30AM EST17.000.110.000.100.00-11095.31%
ON191220P000180002019-11-27 1:33PM EST18.000.030.000.200.00-103991.41%
ON191220P000190002019-12-11 11:18AM EST19.000.050.000.150.00-1088968.36%
ON191220P000200002019-12-09 1:16PM EST20.000.100.000.100.00-16066255.47%
ON191220P000210002019-12-11 10:57AM EST21.000.150.100.150.00-2081,10142.97%
ON191220P000220002019-12-11 2:05PM EST22.000.350.250.35-0.15-30.00%3040236.43%
ON191220P000230002019-12-09 1:16PM EST23.001.250.750.900.00-14314437.50%
ON191220P000260002019-11-29 10:36AM EST26.004.183.503.700.00-5367.97%
ON191220P000270002019-10-28 12:22PM EST27.006.255.405.700.00-220163.67%