U.S. Markets open in 1 hr 13 mins

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

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON210319C000200002020-11-06 12:15PM EST20.007.450.000.000.00-1300.00%
ON210319C000230002020-11-06 3:15PM EST23.005.000.000.000.00-500.00%
ON210319C000250002020-11-06 12:45PM EST25.004.600.000.000.00-100.00%
ON210319C000260002020-11-10 11:44AM EST26.003.500.000.000.00-1100.00%
ON210319C000270002020-11-06 3:08PM EST27.002.690.000.000.00-5800.00%
ON210319C000280002020-11-10 12:21PM EST28.002.450.000.000.00-4600.00%
ON210319C000290002020-11-10 12:24PM EST29.002.050.000.000.00-1300.00%
ON210319C000300002020-11-06 11:15AM EST30.002.040.000.000.00-500.00%
ON210319C000310002020-11-06 10:32AM EST31.001.450.000.000.00-1100.00%
ON210319C000340002020-11-09 2:53PM EST34.000.950.000.000.00-2500.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON210319P000180002020-11-03 10:31AM EST18.000.500.000.000.00--050.00%
ON210319P000190002020-11-03 11:13AM EST19.000.700.000.000.00--025.00%
ON210319P000200002020-11-05 9:44AM EST20.000.650.000.000.00--025.00%
ON210319P000210002020-11-10 12:39PM EST21.000.650.000.000.00-9025.00%
ON210319P000220002020-11-10 12:39PM EST22.000.850.000.000.00-3025.00%
ON210319P000230002020-11-10 12:33PM EST23.001.100.000.000.00-19025.00%
ON210319P000260002020-11-10 3:02PM EST26.002.100.000.000.00-854012.50%
ON210319P000270002020-11-05 9:40AM EST27.002.650.000.000.00-19012.50%