ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200417C000090002019-09-16 12:01AM EDT9.0011.709.8010.400.00--287.70%
ON200417C000100002019-09-20 9:54AM EDT10.009.708.709.200.00-2268.56%
ON200417C000120002019-09-06 7:48PM EDT12.008.407.007.700.00-10568.95%
ON200417C000150002019-10-21 2:01PM EDT15.005.274.404.600.00-114550.05%
ON200417C000160002019-10-08 3:51PM EDT16.002.903.703.900.00-101648.63%
ON200417C000170002019-09-24 12:29PM EDT17.003.533.103.300.00-51348.15%
ON200417C000180002019-10-21 10:55AM EDT18.003.002.502.650.00-55045.31%
ON200417C000190002019-10-09 9:34AM EDT19.001.452.002.150.00-312644.34%
ON200417C000200002019-10-21 3:03PM EDT20.002.101.551.750.00-2067443.99%
ON200417C000210002019-10-21 1:06PM EDT21.001.651.201.350.00-122042.48%
ON200417C000220002019-10-21 2:57PM EDT22.001.000.951.05-0.30-23.08%6021241.77%
ON200417C000230002019-10-22 11:19AM EDT23.000.920.750.850.00-11,08742.14%
ON200417C000240002019-10-22 2:02PM EDT24.000.800.550.650.00-269441.55%
ON200417C000250002019-10-23 10:44AM EDT25.000.450.450.50-0.15-25.00%42745,43641.26%
ON200417C000260002019-10-17 2:33PM EDT26.000.430.300.400.00-1025141.55%
ON200417C000270002019-09-30 12:18PM EDT27.000.400.200.350.00-8336642.92%
ON200417C000280002019-10-08 3:47PM EDT28.000.130.150.250.00-214241.90%
ON200417C000290002019-09-23 9:52AM EDT29.000.250.100.200.00-1742.19%
ON200417C000300002019-09-27 3:17PM EDT30.000.180.050.200.00-1511044.43%
ON200417C000310002019-09-19 12:27PM EDT31.000.280.050.150.00-1543.95%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200417P000130002019-09-16 2:47PM EDT13.000.350.250.400.00-101849.22%
ON200417P000140002019-10-17 10:34AM EDT14.000.450.450.550.00-15046.92%
ON200417P000150002019-10-03 10:45AM EDT15.001.070.650.750.00-5511544.92%
ON200417P000160002019-10-21 10:07AM EDT16.000.840.901.000.00-225342.97%
ON200417P000170002019-10-08 3:34PM EDT17.001.481.201.350.00-324441.94%
ON200417P000180002019-10-22 12:59PM EDT18.001.461.651.750.00-125740.55%
ON200417P000190002019-10-16 1:22PM EDT19.002.202.152.250.00-256039.70%
ON200417P000200002019-10-22 1:49PM EDT20.002.392.702.850.00-1811139.38%
ON200417P000210002019-09-27 3:07PM EDT21.003.023.303.500.00-1838.72%
ON200417P000220002019-10-14 11:27AM EDT22.004.204.004.200.00-209937.74%
ON200417P000230002019-09-16 12:01AM EDT23.004.204.504.800.00--832.72%
ON200417P000250002019-09-16 12:01AM EDT25.005.616.306.400.00--16124.22%