ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON210115C000030002019-06-03 12:20PM EDT3.0015.2816.0017.800.00--3168.75%
ON210115C000100002019-10-02 12:46PM EDT10.008.909.8010.200.00-54565.97%
ON210115C000130002019-09-13 1:24PM EDT13.008.807.107.400.00-52750.15%
ON210115C000150002019-10-11 1:40PM EDT15.005.706.106.400.00-114853.22%
ON210115C000170002019-10-08 3:54PM EDT17.003.604.905.200.00-111,31650.44%
ON210115C000200002019-10-15 10:56AM EDT20.003.703.403.800.00-11244750.07%
ON210115C000220002019-10-08 1:42PM EDT22.002.002.653.100.00-430249.41%
ON210115C000250002019-10-14 3:25PM EDT25.001.751.752.200.00-110,26947.73%
ON210115C000270002019-10-09 2:41PM EDT27.001.101.301.750.00-7631,76747.00%
ON210115C000300002019-09-19 9:53AM EDT30.001.200.851.250.00-48446.29%
ON210115C000350002019-09-19 1:04PM EDT35.000.600.400.750.00-128646.12%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON210115P000030002019-06-03 12:20PM EDT3.000.050.000.050.00--373.44%
ON210115P000050002019-06-10 12:14AM EDT5.000.050.000.150.00-3263.09%
ON210115P000080002019-08-05 10:45AM EDT8.000.320.100.400.00-2554.00%
ON210115P000100002019-08-05 1:59PM EDT10.000.550.400.600.00-304550.83%
ON210115P000130002019-09-26 1:10PM EDT13.001.030.901.100.00-16146.51%
ON210115P000150002019-09-26 1:10PM EDT15.001.581.501.650.00-376943.51%
ON210115P000170002019-10-15 10:41AM EDT17.002.252.252.450.00-1919241.97%
ON210115P000200002019-09-13 2:32PM EDT20.003.473.904.100.00-20636641.21%
ON210115P000220002019-10-08 11:03AM EDT22.006.004.905.200.00-19538.26%
ON210115P000250002019-08-09 11:23AM EDT25.008.006.706.900.00-2030.32%
ON210115P000270002019-06-07 11:07AM EDT27.006.908.008.300.00-11123.83%
ON210115P000300002019-06-07 11:07AM EDT30.0010.5610.4010.800.00--20.00%