ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON190920C000140002019-08-22 9:54AM EDT14.004.703.603.800.00-4454.69%
ON190920C000160002019-08-19 12:03PM EDT16.002.451.802.000.00-32353.03%
ON190920C000170002019-08-23 3:31PM EDT17.001.301.151.25-0.40-23.53%4121147.56%
ON190920C000180002019-08-23 3:12PM EDT18.000.700.600.70-0.45-39.13%4777644.92%
ON190920C000190002019-08-23 1:00PM EDT19.000.330.300.35-0.27-45.00%5147543.56%
ON190920C000200002019-08-23 2:18PM EDT20.000.150.050.15-0.05-25.00%1235042.19%
ON190920C000210002019-08-22 3:38PM EDT21.000.100.050.100.00-39547.27%
ON190920C000220002019-08-19 2:04PM EDT22.000.010.000.050.00-69648.44%
ON190920C000230002019-08-15 11:52AM EDT23.000.040.000.050.00-420955.86%
ON190920C000240002019-08-01 12:43PM EDT24.000.450.000.050.00-407556.25%
ON190920C000250002019-07-31 1:29PM EDT25.000.050.000.050.00-41961.72%
ON190920C000260002019-07-24 3:36PM EDT26.000.260.000.000.00--225.00%
ON190920C000270002019-07-24 1:50PM EDT27.000.150.000.050.00--573.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON190920P000140002019-08-19 12:04AM EDT14.000.100.000.050.00--152.34%
ON190920P000150002019-08-19 3:05PM EDT15.000.100.050.20+0.04+66.67%1072550.00%
ON190920P000160002019-08-23 12:27PM EDT16.000.280.250.30+0.15+115.38%227148.83%
ON190920P000170002019-08-23 2:07PM EDT17.000.550.500.55+0.25+83.33%33444344.24%
ON190920P000180002019-08-23 2:32PM EDT18.000.950.951.05+0.41+75.93%211,97144.43%
ON190920P000190002019-08-21 10:59AM EDT19.001.201.551.700.00-59842.97%
ON190920P000200002019-08-22 3:38PM EDT20.001.692.053.000.00-19875.68%
ON190920P000210002019-08-19 2:05PM EDT21.002.903.205.200.00-591101.17%
ON190920P000220002019-08-06 12:47PM EDT22.004.604.304.500.00-14961.13%