ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON190920C000140002019-08-22 9:54AM EDT14.004.700.000.000.00-400.00%
ON190920C000150002019-09-13 10:46AM EDT15.005.100.000.000.00-400.00%
ON190920C000160002019-09-09 12:18PM EDT16.002.780.000.000.00-100.00%
ON190920C000170002019-09-13 10:52AM EDT17.003.120.000.000.00-600.00%
ON190920C000180002019-09-13 2:23PM EDT18.002.330.000.000.00-1200.00%
ON190920C000190002019-09-13 11:47AM EDT19.001.360.000.000.00-3000.00%
ON190920C000200002019-09-13 3:54PM EDT20.000.580.000.000.00-2,31800.00%
ON190920C000210002019-09-13 3:59PM EDT21.000.150.000.000.00-1,229012.50%
ON190920C000220002019-09-13 3:30PM EDT22.000.050.000.000.00-132025.00%
ON190920C000230002019-09-12 1:27PM EDT23.000.050.000.000.00-5025.00%
ON190920C000240002019-08-01 12:43PM EDT24.000.450.000.050.00-407581.25%
ON190920C000250002019-09-13 1:16PM EDT25.000.050.000.000.00-51050.00%
ON190920C000260002019-07-24 3:36PM EDT26.000.260.000.000.00--250.00%
ON190920C000270002019-07-24 1:50PM EDT27.000.150.000.050.00--5123.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON190920P000140002019-08-27 11:21AM EDT14.000.060.000.000.00-6050.00%
ON190920P000150002019-09-04 10:14AM EDT15.000.050.000.000.00-5050.00%
ON190920P000160002019-09-05 10:02AM EDT16.000.050.000.000.00-1050.00%
ON190920P000170002019-09-13 3:02PM EDT17.000.010.000.000.00-2050.00%
ON190920P000180002019-09-13 2:09PM EDT18.000.080.000.000.00-15025.00%
ON190920P000190002019-09-13 3:41PM EDT19.000.090.000.000.00-442012.50%
ON190920P000200002019-09-13 3:09PM EDT20.000.350.000.000.00-79901.56%
ON190920P000210002019-09-12 11:28AM EDT21.001.110.000.000.00-100.00%
ON190920P000220002019-09-10 2:28PM EDT22.002.770.000.000.00-100.00%
ON190920P000230002019-09-16 12:01AM EDT23.002.770.000.000.00---0.00%