ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200221C000160002020-01-16 2:41PM EST16.009.008.8010.000.00-11120.70%
ON200221C000200002020-01-13 12:15PM EST20.005.005.006.100.00-43380.96%
ON200221C000210002020-01-15 3:49PM EST21.004.104.004.300.00-53655.18%
ON200221C000220002020-01-17 3:35PM EST22.003.263.203.40+0.08+2.52%157549.90%
ON200221C000230002020-01-17 1:01PM EST23.002.532.402.60+0.03+1.20%115847.07%
ON200221C000240002020-01-17 1:18PM EST24.001.831.701.85+0.03+1.67%2,45340943.26%
ON200221C000250002020-01-17 3:59PM EST25.001.231.201.30-0.02-1.60%4912,94542.73%
ON200221C000260002020-01-17 3:59PM EST26.000.810.800.85-0.01-1.22%7126,14441.50%
ON200221C000270002020-01-17 3:57PM EST27.000.530.500.55-0.01-1.85%6,16192641.60%
ON200221C000280002020-01-17 3:48PM EST28.000.300.250.35-0.05-14.29%311,62141.99%
ON200221C000290002020-01-15 1:47PM EST29.000.240.100.250.00-456844.24%
ON200221C000300002020-01-15 11:14AM EST30.000.150.050.150.00-17933744.14%
ON200221C000310002020-01-16 9:47AM EST31.000.100.000.150.00-101549.81%
ON200221C000320002020-01-16 9:50AM EST32.000.030.000.100.00-103050.39%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON200221P000160002020-01-06 10:15AM EST16.000.050.000.050.00--168.75%
ON200221P000200002020-01-14 10:49AM EST20.000.050.000.150.00-1021054.10%
ON200221P000210002020-01-17 2:48PM EST21.000.100.050.15-0.06-37.50%641744.73%
ON200221P000220002020-01-17 3:38PM EST22.000.290.200.30+0.04+16.00%5360144.73%
ON200221P000230002020-01-17 3:54PM EST23.000.500.400.55+0.05+11.11%6555545.07%
ON200221P000240002020-01-17 2:48PM EST24.000.800.700.800.00-1231341.50%
ON200221P000250002020-01-17 3:13PM EST25.001.211.151.20+0.01+0.83%13184439.45%
ON200221P000260002020-01-17 2:05PM EST26.001.751.751.80-0.05-2.78%1609339.84%
ON200221P000270002020-01-15 10:03AM EST27.002.352.352.550.00-16941.60%
ON200221P000280002020-01-17 12:53PM EST28.003.233.103.40-0.07-2.12%11444.24%