ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200117C000030002019-06-10 12:14AM EDT3.0019.0014.9019.200.00-159344.14%
ON200117C000050002019-06-10 12:14AM EDT5.0021.0912.5017.000.00-021210.16%
ON200117C000080002019-06-07 11:07AM EDT8.0014.209.9012.800.00-243291.80%
ON200117C000100002019-09-13 1:10PM EDT10.0010.538.609.200.00-11530.00%
ON200117C000120002019-09-19 2:05PM EDT12.007.807.207.600.00-13159.77%
ON200117C000130002019-08-05 10:48AM EDT13.004.605.906.200.00-2000.00%
ON200117C000140002019-10-01 10:30AM EDT14.005.305.405.700.00--253.81%
ON200117C000150002019-10-15 12:02PM EDT15.004.804.504.700.00-525352.34%
ON200117C000160002019-10-14 12:21PM EDT16.003.303.703.900.00-107250.68%
ON200117C000170002019-10-16 9:41AM EDT17.003.202.953.10+0.40+14.29%143247.02%
ON200117C000180002019-10-11 2:51PM EDT18.002.132.302.450.00-727046.00%
ON200117C000190002019-10-14 12:40PM EDT19.001.781.701.80+0.28+18.67%228142.73%
ON200117C000200002019-10-16 10:22AM EDT20.001.271.251.35-0.08-5.93%127,45542.43%
ON200117C000210002019-10-15 12:56PM EDT21.000.980.850.950.00-321,23341.02%
ON200117C000220002019-10-15 10:24AM EDT22.000.650.600.650.00-1358340.04%
ON200117C000230002019-10-16 9:55AM EDT23.000.450.350.450.00-251,53339.84%
ON200117C000240002019-10-11 1:23PM EDT24.000.350.250.350.00-1036441.50%
ON200117C000250002019-10-11 3:29PM EDT25.000.180.150.250.00-102,18641.90%
ON200117C000260002019-10-07 1:52PM EDT26.000.110.050.200.00-103843.56%
ON200117C000270002019-10-02 11:01AM EDT27.000.050.000.150.00-368344.24%
ON200117C000280002019-10-14 9:35AM EDT28.000.060.000.150.00-12047.75%
ON200117C000300002019-09-23 1:51PM EDT30.000.050.000.050.00-15,31644.34%
ON200117C000310002019-08-23 12:36PM EDT31.000.050.000.100.00-161652.73%
ON200117C000350002019-07-23 11:50AM EDT35.000.070.000.050.00-278051.17%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200117P000050002019-06-07 11:07AM EDT5.000.05-0.050.00--1131.25%
ON200117P000080002019-06-10 12:14AM EDT8.000.220.000.100.00-113288.28%
ON200117P000100002019-07-24 12:13PM EDT10.000.020.000.000.00-012725.00%
ON200117P000110002019-08-22 3:38PM EDT11.000.090.000.000.00--325.00%
ON200117P000120002019-06-10 10:32AM EDT12.000.250.100.250.00-410065.63%
ON200117P000130002019-08-15 1:06PM EDT13.000.490.050.750.00-1071.48%
ON200117P000140002019-10-11 2:36PM EDT14.000.220.100.200.00-265049.71%
ON200117P000150002019-10-09 9:54AM EDT15.000.600.200.300.00-51,06546.78%
ON200117P000160002019-10-10 10:20AM EDT16.000.750.350.450.00-26744.39%
ON200117P000170002019-10-14 11:10AM EDT17.000.800.600.700.00-178243.36%
ON200117P000180002019-10-15 9:31AM EDT18.001.160.951.050.00-533242.82%
ON200117P000190002019-10-15 3:40PM EDT19.001.361.351.450.00-579941.07%
ON200117P000200002019-10-04 10:20AM EDT20.002.581.851.950.00-61,28339.45%
ON200117P000210002019-09-19 10:16AM EDT21.002.402.452.600.00-105539.31%
ON200117P000220002019-10-14 11:27AM EDT22.003.703.103.400.00-127641.07%
ON200117P000230002019-09-17 10:31AM EDT23.003.914.004.100.00-1737.60%
ON200117P000240002019-07-25 2:54PM EDT24.003.456.207.700.00-61296.68%
ON200117P000250002019-07-01 9:39AM EDT25.004.500.000.000.00-6400.00%
ON200117P000270002019-07-01 11:37AM EDT27.006.570.000.000.00-100.00%
ON200117P000300002019-06-07 11:07AM EDT30.008.257.6011.800.00-10694.24%
ON200117P000350002019-07-24 11:07AM EDT35.0012.850.0019.400.00-10185.69%