Australia markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.14+0.30 (+0.40%)
At close: 04:00PM EST
76.16 +0.02 (+0.03%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON231215C000400002023-12-08 10:56AM EST40.0037.2535.8036.45+1.30+3.62%810284.38%
ON231215C000450002023-12-07 2:48PM EST45.0030.9730.4531.550.00-1010252.34%
ON231215C000500002023-11-30 10:15AM EST50.0021.7026.0026.350.00-124139.84%
ON231215C000520002023-11-29 9:42AM EST52.0020.4024.0024.500.00--1150.78%
ON231215C000530002023-11-29 9:42AM EST53.0019.4523.0023.400.00--1131.25%
ON231215C000540002023-11-29 10:10AM EST54.0018.6521.9522.500.00--1132.03%
ON231215C000550002023-12-06 1:00PM EST55.0021.0620.9021.60+2.46+13.23%112131.25%
ON231215C000560002023-11-29 9:51AM EST56.0016.3018.2020.350.00--1140.23%
ON231215C000580002023-11-22 12:40PM EST58.0011.1517.8018.900.00--2126.76%
ON231215C000600002023-12-06 3:43PM EST60.0013.6514.1516.350.00-1,986130113.67%
ON231215C000640002023-12-04 9:30AM EST64.0010.0511.9512.950.00--396.29%
ON231215C000650002023-12-08 3:37PM EST65.0011.2510.5011.40+1.25+12.50%1769685.74%
ON231215C000660002023-12-08 1:50PM EST66.0010.409.7510.40+2.75+35.95%2479.30%
ON231215C000670002023-12-01 11:00AM EST67.005.907.909.450.00-52976.07%
ON231215C000680002023-12-05 1:47PM EST68.004.706.908.600.00-31177.73%
ON231215C000690002023-12-08 1:10PM EST69.007.557.057.45+0.37+5.15%123662.70%
ON231215C000700002023-12-08 3:55PM EST70.006.405.956.65+0.20+3.23%2933,02965.53%
ON231215C000710002023-12-08 3:58PM EST71.005.374.405.90+0.27+5.29%2059367.68%
ON231215C000720002023-12-08 3:41PM EST72.004.514.354.55+0.10+2.27%3538946.39%
ON231215C000730002023-12-08 3:19PM EST73.003.653.503.70+0.31+9.28%11627444.14%
ON231215C000740002023-12-07 3:24PM EST74.003.052.652.98+0.23+8.16%4338544.29%
ON231215C000750002023-12-08 3:57PM EST75.002.162.082.15-0.14-6.09%1826,12439.11%
ON231215C000760002023-12-08 3:30PM EST76.001.601.511.58-0.12-6.98%22928538.77%
ON231215C000770002023-12-08 2:43PM EST77.001.151.071.13-0.11-8.73%11513338.87%
ON231215C000780002023-12-08 3:48PM EST78.000.770.730.78-0.19-19.79%3984238.92%
ON231215C000790002023-12-08 3:56PM EST79.000.530.490.53-0.12-18.46%505739.36%
ON231215C000800002023-12-08 2:16PM EST80.000.380.330.38-0.04-9.52%901,17840.92%
ON231215C000810002023-12-08 3:53PM EST81.000.220.210.25-0.12-35.29%273441.41%
ON231215C000820002023-12-08 3:07PM EST82.000.150.140.17+0.04+36.36%13442.38%
ON231215C000830002023-12-08 10:25AM EST83.000.160.100.13+0.03+23.08%512244.53%
ON231215C000840002023-12-08 12:04PM EST84.000.100.070.100.00-811346.68%
ON231215C000850002023-12-08 1:20PM EST85.000.070.020.08-0.04-36.36%5053448.83%
ON231215C000880002023-11-20 11:48AM EST88.000.050.010.310.00--1069.53%
ON231215C000900002023-12-08 11:33AM EST90.000.030.020.06-0.01-25.00%1550861.72%
ON231215C000910002023-11-24 12:46PM EST91.000.030.000.100.00-202067.19%
ON231215C000950002023-12-04 12:36PM EST95.000.020.000.100.00-11,34880.47%
ON231215C001000002023-12-04 2:42PM EST100.000.010.000.010.00-592275.00%
ON231215C001050002023-11-29 11:17AM EST105.000.010.000.050.00-35356101.56%
ON231215C001100002023-11-29 9:49AM EST110.000.010.000.100.00-1713123.44%
ON231215C001150002023-11-22 3:50PM EST115.000.140.000.210.00-50244150.39%
ON231215C001200002023-12-07 2:54PM EST120.000.050.000.320.00-6763173.63%
ON231215C001250002023-11-17 12:11PM EST125.000.020.000.210.00-551175.39%
ON231215C001300002023-11-15 10:10AM EST130.000.040.000.610.00-6594219.34%
ON231215C001350002023-10-31 8:30AM EST135.000.050.000.000.00-1750.00%
ON231215C001400002023-09-25 11:32AM EST140.000.260.000.270.00-22215.23%
ON231215C001450002023-10-12 11:16AM EST145.000.050.000.750.00-20262.70%
ON231215C001500002023-11-13 9:46AM EST150.000.750.000.020.00-23178.13%
ON231215C001550002023-10-25 2:09PM EST155.000.150.000.410.00-20258.79%
ON231215C001600002023-09-25 11:31AM EST160.000.120.000.220.00-22246.88%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON231215P000350002023-12-06 9:58AM EST35.000.030.000.040.00-25231.25%
ON231215P000400002023-12-04 11:52AM EST40.000.010.000.040.00--2193.75%
ON231215P000450002023-12-04 11:54AM EST45.000.020.000.060.00-1498167.97%
ON231215P000500002023-12-08 9:57AM EST50.000.030.000.01+0.02+200.00%32,862112.50%
ON231215P000550002023-12-08 9:57AM EST55.000.030.000.05-0.02-40.00%4984106.25%
ON231215P000570002023-12-01 9:30AM EST57.000.030.000.090.00-33103.52%
ON231215P000600002023-12-08 12:23PM EST60.000.040.000.08+0.01+33.33%21,59785.94%
ON231215P000610002023-12-05 12:31PM EST61.000.040.000.170.00-312290.63%
ON231215P000620002023-11-30 1:00PM EST62.000.100.000.200.00-319187.11%
ON231215P000630002023-12-08 9:35AM EST63.000.280.000.24+0.25+833.33%11384.38%
ON231215P000640002023-12-04 3:07PM EST64.000.090.000.280.00-3880.86%
ON231215P000650002023-12-07 12:45PM EST65.000.010.000.04-0.02-66.67%24,70954.69%
ON231215P000660002023-12-07 1:58PM EST66.000.280.000.360.00-211872.85%
ON231215P000670002023-12-08 9:31AM EST67.000.050.020.04-0.01-16.67%36650.00%
ON231215P000680002023-12-08 3:33PM EST68.000.050.010.05-0.05-50.00%244146.88%
ON231215P000690002023-12-08 10:45AM EST69.000.070.050.08-0.07-50.00%3427045.51%
ON231215P000700002023-12-08 2:47PM EST70.000.090.090.10-0.11-55.00%203,49341.99%
ON231215P000710002023-12-08 2:29PM EST71.000.150.130.16-0.13-46.43%6922540.63%
ON231215P000720002023-12-08 3:26PM EST72.000.270.220.25-0.21-43.75%8450639.26%
ON231215P000730002023-12-08 3:49PM EST73.000.380.360.63-0.35-47.95%6985546.58%
ON231215P000740002023-12-08 2:41PM EST74.000.570.590.64-0.31-35.23%7420338.28%
ON231215P000750002023-12-08 3:28PM EST75.000.920.910.96-0.49-34.75%12657137.79%
ON231215P000760002023-12-08 3:55PM EST76.001.341.331.39-0.40-22.99%16035737.50%
ON231215P000770002023-12-08 3:50PM EST77.001.851.881.94-0.48-20.60%944037.55%
ON231215P000780002023-12-08 3:23PM EST78.002.582.542.61-0.24-8.51%581238.09%
ON231215P000790002023-12-01 11:02AM EST79.006.753.153.550.00-1144.43%
ON231215P000800002023-12-07 2:57PM EST80.004.004.054.45-0.40-9.09%7171148.54%
ON231215P000810002023-12-07 3:02PM EST81.005.35--0.00---0.00%
ON231215P000850002023-11-29 2:39PM EST85.0013.158.6510.650.00-392687.99%
ON231215P000900002023-12-06 3:20PM EST90.0016.3013.5514.850.00-1604991.80%
ON231215P000950002023-11-30 2:52PM EST95.0023.3018.6519.050.00-2314100.39%
ON231215P000960002023-12-06 9:46AM EST96.0022.3019.7021.750.00-10147.85%
ON231215P001000002023-10-30 1:43PM EST100.0033.4528.2028.550.00-50295.26%
ON231215P001050002023-11-08 3:06PM EST105.0038.9328.6529.100.00-1095.31%
ON231215P001100002023-10-23 2:58PM EST110.0026.5540.8541.700.00-10428.81%
ON231215P001150002023-10-24 2:54PM EST115.0030.0045.9547.250.00--0460.99%
ON231215P001250002023-09-13 11:23AM EST125.0027.0035.6536.200.00--00.00%
ON231215P001300002023-08-03 2:50PM EST130.0028.6530.4530.950.00--00.00%
ON231215P001500002023-10-23 2:47PM EST150.0066.2080.4081.700.00--0571.19%
ON231215P001600002023-11-16 3:55PM EST160.0090.6083.7084.050.00--0199.22%