U.S. Markets open in 1 hr 13 mins
S&P Futures
3,733.50-10.75(-0.29%)Dow Futures
30,176.00-13.00(-0.04%)Nasdaq Futures
13,003.75-101.75(-0.78%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.07-2.03 (-5.62%)
At close: 4:00PM EST
34.37 +0.30 (0.88%)
Before hours: 8:08AM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON210319C00020000 | 2020-11-06 12:15PM EST | 20.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON210319C00023000 | 2020-11-06 3:15PM EST | 23.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON210319C00025000 | 2020-11-06 12:45PM EST | 25.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON210319C00026000 | 2020-11-10 11:44AM EST | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON210319C00027000 | 2020-11-06 3:08PM EST | 27.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ON210319C00028000 | 2020-11-10 12:21PM EST | 28.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ON210319C00029000 | 2020-11-10 12:24PM EST | 29.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON210319C00030000 | 2020-11-06 11:15AM EST | 30.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON210319C00031000 | 2020-11-06 10:32AM EST | 31.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ON210319C00034000 | 2020-11-09 2:53PM EST | 34.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON210319P00018000 | 2020-11-03 10:31AM EST | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ON210319P00019000 | 2020-11-03 11:13AM EST | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ON210319P00020000 | 2020-11-05 9:44AM EST | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ON210319P00021000 | 2020-11-10 12:39PM EST | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ON210319P00022000 | 2020-11-10 12:39PM EST | 22.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ON210319P00023000 | 2020-11-10 12:33PM EST | 23.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ON210319P00026000 | 2020-11-10 3:02PM EST | 26.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 12.50% |
| ON210319P00027000 | 2020-11-05 9:40AM EST | 27.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
