Australia markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.53+3.85 (+6.24%)
At close: 04:00PM EDT
65.00 -0.53 (-0.81%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240426C000950002024-04-22 11:43AM EDT2024-04-260.020.000.030.00-118156.25%
ON240510C000950002024-04-10 10:10AM EDT2024-05-100.260.000.270.00-5587.11%
ON240517C000950002024-04-24 3:41PM EDT2024-05-170.050.020.41-0.03-37.50%336479.39%
ON240621C000950002024-04-24 9:30AM EDT2024-06-210.280.080.39+0.05+21.74%31,14251.47%
ON240719C000950002024-04-24 11:01AM EDT2024-07-190.510.360.40-0.11-17.74%1174946.97%
ON240920C000950002024-04-23 10:09AM EDT2024-09-200.861.091.220.00-178446.80%
ON241018C000950002024-04-23 2:04PM EDT2024-10-181.661.311.61+0.60+56.60%43746.61%
ON241220C000950002024-04-18 9:56AM EDT2024-12-202.262.382.660.00-98847.28%
ON250117C000950002024-04-24 3:59PM EDT2025-01-172.942.923.05+0.68+30.09%32,79047.05%
ON250620C000950002024-04-23 3:41PM EDT2025-06-204.354.655.700.00-636448.63%
ON260116C000950002024-04-22 1:52PM EDT2026-01-167.008.258.700.00-14149.02%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON240517P000950002024-03-12 11:34AM EDT2024-05-1714.9524.4025.300.00--10.00%
ON240621P000950002024-03-15 11:38AM EDT2024-06-2120.5527.4029.700.00-9636451.32%
ON240719P000950002024-03-13 1:11PM EDT2024-07-1916.9027.8530.600.00-16060.21%
ON240920P000950002024-03-06 4:16PM EDT2024-09-2019.9926.2528.000.00-210.00%
ON250117P000950002024-04-17 11:37AM EDT2025-01-1731.3029.8030.850.00-520436.26%
ON250620P000950002024-02-15 2:16PM EDT2025-06-2021.3023.9525.500.00-841840.00%
ON260116P000950002024-04-02 10:47AM EDT2026-01-1629.1531.5533.150.00-15033.03%