ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON191018C000110002019-09-13 12:38PM EDT11.009.507.509.600.00-13498.83%
ON191018C000120002019-05-23 9:32AM EDT12.006.006.708.800.00-40480.08%
ON191018C000140002019-09-16 12:01AM EDT14.006.204.606.100.00--3292.19%
ON191018C000150002019-10-11 1:49PM EDT15.003.803.504.20+0.95+33.33%1025136.72%
ON191018C000160002019-10-07 1:09PM EDT16.002.352.404.000.00-245175.78%
ON191018C000170002019-10-10 11:38AM EDT17.001.401.551.950.00-129793.75%
ON191018C000180002019-10-11 3:51PM EDT18.000.950.851.00+0.30+46.15%7738653.13%
ON191018C000190002019-10-11 3:51PM EDT19.000.350.250.40+0.22+169.23%1641,22258.59%
ON191018C000200002019-10-11 3:24PM EDT20.000.100.050.10+0.05+100.00%661,49954.30%
ON191018C000210002019-10-07 12:56PM EDT21.000.040.000.050.00-67,80357.03%
ON191018C000220002019-10-07 11:14AM EDT22.000.040.000.050.00-54,10675.00%
ON191018C000230002019-10-01 2:29PM EDT23.000.030.000.050.00-1003,02492.19%
ON191018C000240002019-10-08 9:50AM EDT24.000.050.000.050.00-123,502107.81%
ON191018C000250002019-09-17 10:33AM EDT25.000.050.000.050.00-5283121.88%
ON191018C000260002019-09-13 1:05PM EDT26.000.030.000.300.00-2660189.06%
ON191018C000270002019-09-13 12:41PM EDT27.000.030.000.000.00-107150.00%
ON191018C000280002019-07-24 12:18PM EDT28.000.150.000.000.00-24850.00%
ON191018C000290002019-07-31 2:53PM EDT29.000.02-0.050.00--1190.63%
ON191018C000300002019-05-24 12:27PM EDT30.000.050.000.100.00-13203.13%
ON191018C000310002019-09-13 3:46PM EDT31.000.030.000.300.00-18260.16%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON191018P000110002019-06-26 12:42PM EDT11.000.040.000.050.00--0218.75%
ON191018P000120002019-07-22 9:30AM EDT12.000.050.000.500.00--2299.22%
ON191018P000140002019-09-10 1:40PM EDT14.000.050.000.050.00-1030129.69%
ON191018P000150002019-09-24 2:00PM EDT15.000.050.000.100.00-7111117.19%
ON191018P000160002019-10-11 11:53AM EDT16.000.050.000.100.00-615889.06%
ON191018P000170002019-10-09 3:51PM EDT17.000.150.000.100.00-51,04060.94%
ON191018P000180002019-10-11 2:37PM EDT18.000.120.100.20-0.23-65.71%482,44756.64%
ON191018P000190002019-10-11 10:13AM EDT19.000.800.450.60-0.20-20.00%31,93952.73%
ON191018P000200002019-10-08 9:30AM EDT20.001.751.301.55-0.40-18.60%292166.99%
ON191018P000210002019-10-08 3:30PM EDT21.003.692.052.450.00-13,05599.22%
ON191018P000220002019-10-02 3:36PM EDT22.003.812.953.500.00-203,555133.20%
ON191018P000230002019-08-05 10:48AM EDT23.005.124.204.400.00-100104.69%
ON191018P000240002019-06-07 11:07AM EDT24.003.304.204.400.00-110.00%
ON191018P000250002019-09-25 9:49AM EDT25.006.146.006.500.00-11050.00%
ON191018P000280002019-06-07 11:07AM EDT28.005.706.708.600.00-10200.00%