Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

ON Semiconductor Corporation (ON)

Compare
40.20
-0.49
(-1.20%)
At close: 4:00:01 PM EDT
40.06
-0.14
(-0.35%)
After hours: 6:47:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ON250404C00030000 3/21/2025 2:56 PM 30 13.65 9.70 10.55 0.00 0.00% 5 5 214.45%
ON250404C00033500 3/27/2025 11:57 AM 33.5 10.70 6.35 7.00 0.00 0.00% - 13 143.36%
ON250404C00037000 3/11/2025 3:06 PM 37 7.30 2.21 4.60 0.00 0.00% - 4 72.66%
ON250404C00038000 4/1/2025 9:55 AM 38 2.59 2.46 2.91 -2.81 -52.04% 17 1 79.69%
ON250404C00039000 4/1/2025 1:16 PM 39 1.82 1.83 2.13 0.23 14.47% 51 18 78.13%
ON250404C00040000 4/1/2025 3:49 PM 40 1.16 1.26 1.51 -0.45 -27.95% 414 107 76.56%
ON250404C00040500 4/1/2025 2:17 PM 40.5 0.81 0.99 1.15 -0.48 -37.21% 23 26 72.07%
ON250404C00041000 4/1/2025 3:08 PM 41 0.74 0.84 0.95 -0.31 -29.52% 442 434 74.02%
ON250404C00041500 4/1/2025 3:59 PM 41.5 0.71 0.66 0.78 -0.12 -14.46% 107 20 74.22%
ON250404C00042000 4/1/2025 3:59 PM 42 0.54 0.45 0.59 -0.16 -22.86% 103 223 70.70%
ON250404C00042500 4/1/2025 2:18 PM 42.5 0.24 0.38 0.50 -0.27 -52.94% 913 113 73.73%
ON250404C00043000 4/1/2025 3:31 PM 43 0.22 0.29 0.40 -0.14 -38.89% 97 829 74.22%
ON250404C00043500 4/1/2025 1:26 PM 43.5 0.14 0.17 0.32 -0.19 -57.58% 50 95 72.46%
ON250404C00044000 4/1/2025 3:59 PM 44 0.17 0.13 0.20 -0.04 -19.05% 6 365 70.31%
ON250404C00044500 4/1/2025 1:45 PM 44.5 0.10 0.11 0.13 -0.05 -33.33% 23 167 70.31%
ON250404C00045000 4/1/2025 3:54 PM 45 0.08 0.08 0.12 -0.05 -38.46% 103 238 73.05%
ON250404C00045500 4/1/2025 1:53 PM 45.5 0.07 0.05 0.10 -0.02 -22.22% 4 44 73.44%
ON250404C00046000 3/31/2025 3:30 PM 46 0.06 0.03 0.09 -0.01 -14.29% 1 159 75.00%
ON250404C00046500 3/28/2025 9:35 AM 46.5 0.23 0.00 0.13 0.00 0.00% 1 72 81.25%
ON250404C00047000 3/31/2025 3:27 PM 47 0.04 0.00 0.06 0.00 0.00% 4 113 75.00%
ON250404C00047500 3/31/2025 12:56 PM 47.5 0.03 0.00 0.10 0.00 0.00% 2 103 86.33%
ON250404C00048000 4/1/2025 3:58 PM 48 0.01 0.00 0.08 -0.02 -66.67% 27 91 87.50%
ON250404C00048500 3/31/2025 12:43 PM 48.5 0.04 0.00 0.11 0.00 0.00% 2 25 96.48%
ON250404C00049000 3/31/2025 12:39 PM 49 0.05 0.00 0.09 0.00 0.00% 1 41 97.66%
ON250404C00049500 3/25/2025 3:47 PM 49.5 0.25 0.00 0.09 0.00 0.00% - 1 101.56%
ON250404C00050000 4/1/2025 2:20 PM 50 0.01 0.00 0.05 -0.02 -66.67% 17 110 96.88%
ON250404C00051000 3/27/2025 2:05 PM 51 0.06 0.00 0.09 0.00 0.00% 2 20 113.28%
ON250404C00052000 3/31/2025 11:02 AM 52 0.05 0.00 0.10 0.00 0.00% 2 35 122.66%
ON250404C00053000 3/24/2025 11:56 AM 53 0.08 0.00 0.95 0.00 0.00% 2 13 206.64%
ON250404C00054000 3/31/2025 10:17 AM 54 0.01 0.00 0.95 0.00 0.00% 4 57 216.41%
ON250404C00055000 3/13/2025 1:18 PM 55 0.07 0.00 0.15 0.00 0.00% 1 131 153.91%
ON250404C00056000 3/26/2025 10:04 AM 56 0.06 0.00 0.95 0.00 0.00% 2 63 234.77%
ON250404C00057000 3/21/2025 11:05 AM 57 0.07 0.00 0.75 0.00 0.00% 1 19 229.88%
ON250404C00058000 3/18/2025 3:55 PM 58 0.07 0.00 1.00 0.00 0.00% 2 5 255.27%
ON250404C00059000 3/5/2025 3:53 PM 59 0.30 0.00 2.13 0.00 0.00% 8 16 325.00%
ON250404C00060000 3/31/2025 3:58 PM 60 0.01 0.00 0.01 0.00 0.00% 4 33 137.50%
ON250404C00061000 3/28/2025 10:53 AM 61 0.10 0.00 1.00 0.00 0.00% 5 112 279.69%
ON250404C00062000 3/24/2025 11:01 AM 62 0.01 0.00 2.13 0.00 0.00% 2 4 351.37%
ON250404C00063000 3/3/2025 3:50 PM 63 0.11 0.00 0.01 0.00 0.00% 3 79 150.00%
ON250404C00065000 2/20/2025 9:38 AM 65 1.05 0.00 1.27 0.00 0.00% - 1 327.73%
ON250404C00070000 2/20/2025 9:30 AM 70 0.36 0.00 1.27 0.00 0.00% - 1 362.50%
ON250404C00075000 2/19/2025 3:09 PM 75 0.21 0.00 1.27 0.00 0.00% - 2 393.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ON250404P00030000 3/28/2025 2:11 PM 30 0.01 0.00 0.03 0.00 0.00% 41 41 120.31%
ON250404P00033000 4/1/2025 3:13 PM 33 0.03 0.00 0.06 0.01 50.00% 6 5 93.75%
ON250404P00034000 4/1/2025 2:18 PM 34 0.11 0.00 0.07 0.05 83.33% 51 55 83.59%
ON250404P00035000 4/1/2025 3:34 PM 35 0.14 0.09 0.13 0.03 27.27% 201 4 89.84%
ON250404P00035500 4/1/2025 3:29 PM 35.5 0.17 0.11 0.21 0.07 70.00% 77 10 90.63%
ON250404P00036000 4/1/2025 2:54 PM 36 0.20 0.01 0.22 0.07 53.85% 23 149 76.17%
ON250404P00036500 4/1/2025 2:06 PM 36.5 0.31 0.14 0.26 0.09 40.91% 91 73 80.27%
ON250404P00037000 4/1/2025 3:29 PM 37 0.41 0.21 0.33 0.19 86.36% 343 81 79.69%
ON250404P00037500 4/1/2025 2:06 PM 37.5 0.45 0.33 0.46 0.12 36.36% 77 157 82.13%
ON250404P00038000 4/1/2025 3:29 PM 38 0.55 0.43 0.54 0.20 57.14% 61 66 79.69%
ON250404P00038500 4/1/2025 2:02 PM 38.5 0.73 0.51 0.65 0.02 2.82% 70 40 76.17%
ON250404P00039000 4/1/2025 3:29 PM 39 1.03 0.67 0.84 0.41 66.13% 113 101 76.56%
ON250404P00039500 4/1/2025 12:03 PM 39.5 1.06 0.84 1.01 0.27 34.18% 23 91 74.80%
ON250404P00040000 4/1/2025 3:37 PM 40 1.41 1.10 1.28 0.43 43.88% 473 346 76.95%
ON250404P00040500 4/1/2025 2:05 PM 40.5 1.78 1.26 1.47 0.61 52.14% 4,137 157 71.78%
ON250404P00041000 4/1/2025 2:18 PM 41 2.35 1.55 1.78 0.81 52.60% 2 2,766 72.17%
ON250404P00041500 4/1/2025 11:01 AM 41.5 1.97 1.26 2.65 0.16 8.84% 56 496 70.02%
ON250404P00042000 4/1/2025 2:05 PM 42 2.70 2.20 2.49 0.50 22.73% 3,303 3,572 72.46%
ON250404P00042500 3/31/2025 1:23 PM 42.5 3.16 2.55 2.91 0.00 0.00% 28 53 73.05%
ON250404P00043000 4/1/2025 2:10 PM 43 3.82 2.81 3.30 0.50 15.06% 6 83 66.41%
ON250404P00043500 4/1/2025 3:52 PM 43.5 3.93 2.38 3.70 0.24 6.50% 43 116 86.52%
ON250404P00044000 3/31/2025 3:34 PM 44 2.95 3.90 4.10 0.00 0.00% 51 706 74.41%
ON250404P00044500 3/31/2025 3:11 PM 44.5 4.12 4.30 4.80 0.00 0.00% 4 45 86.33%
ON250404P00045000 4/1/2025 10:17 AM 45 5.60 3.90 5.30 0.40 7.69% 2 107 116.80%
ON250404P00045500 3/27/2025 12:30 PM 45.5 2.19 5.15 5.75 0.00 0.00% - 12 86.13%
ON250404P00046000 3/31/2025 12:47 PM 46 5.90 4.75 6.20 -0.56 -8.67% 1 45 120.90%
ON250404P00046500 3/28/2025 11:02 AM 46.5 4.75 6.15 6.85 0.00 0.00% 9 20 104.30%
ON250404P00047000 4/1/2025 9:51 AM 47 6.55 6.70 7.20 0.93 16.55% 50 62 102.34%
ON250404P00047500 3/27/2025 11:22 AM 47.5 3.50 7.15 7.75 0.00 0.00% - 19 107.42%
ON250404P00048000 4/1/2025 11:43 AM 48 7.80 7.30 8.10 0.43 5.83% 4 72 133.79%
ON250404P00049000 4/1/2025 10:56 AM 49 9.09 8.60 9.20 0.53 6.19% 11 27 112.50%
ON250404P00050000 3/31/2025 3:30 PM 50 9.45 9.75 10.10 0.00 0.00% 70 48 126.95%
ON250404P00051000 3/28/2025 2:54 PM 51 9.70 10.60 11.35 0.00 0.00% 1 0 145.70%
ON250404P00052000 4/1/2025 1:10 PM 52 12.09 11.30 12.30 3.04 33.59% 3 2 50.00%
ON250404P00053000 3/18/2025 12:59 PM 53 9.79 12.50 13.35 0.00 0.00% 3 1 152.73%
ON250404P00054000 3/31/2025 12:52 PM 54 14.39 13.65 14.30 0.00 0.00% 6 12 171.48%
ON250404P00055000 4/1/2025 11:14 AM 55 14.70 14.55 15.30 4.80 48.48% 1 3 168.75%
ON250404P00056000 3/28/2025 2:34 PM 56 14.70 15.50 16.30 0.00 0.00% 8 0 169.53%
ON250404P00057000 2/21/2025 3:08 PM 57 4.85 0.00 0.00 0.00 0.00% 1 0 0.00%
ON250404P00058000 4/1/2025 1:16 PM 58 18.07 17.50 18.30 0.56 3.20% 1 0 183.59%
ON250404P00060000 3/24/2025 10:45 AM 60 14.35 19.45 20.40 0.00 0.00% 1 1 204.69%
ON250404P00062000 3/14/2025 1:03 PM 62 18.90 21.55 22.40 0.00 0.00% - 0 231.25%
ON250404P00063000 3/7/2025 11:04 AM 63 18.65 21.80 23.20 0.00 0.00% 4 0 280.47%
ON250404P00065000 3/13/2025 3:54 PM 65 23.10 24.50 25.45 0.00 0.00% - 1 250.39%
ON250404P00075000 4/1/2025 3:46 PM 75 35.45 34.50 35.65 13.75 63.36% 1 0 332.42%

Related Tickers

MCHP Microchip Technology Incorporated
48.50
+0.19%
 
NXPI NXP Semiconductors N.V.
190.00
-0.03%
 
MRVL Marvell Technology, Inc.
62.67
+1.79%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
WOLF Wolfspeed, Inc.
2.8200
-7.84%
 
ALGM Allegro MicroSystems, Inc.
26.18
+4.18%
 
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
 
GFS GLOBALFOUNDRIES Inc.
35.98
-2.52%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%