NasdaqGS - Delayed Quote USD

ON Semiconductor Corporation (ON)

Compare
69.62 +1.15 (+1.68%)
At close: November 22 at 4:00 PM EST
69.39 -0.23 (-0.33%)
After hours: November 22 at 7:59 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ON241129C00050000 11/22/2024 8:32 PM 50 19.10 19.45 20.00 19.10 - 10 0 133.98%
ON241129C00057000 11/21/2024 4:43 PM 57 10.74 12.30 12.90 0.00 0.00% 1 6 107.23%
ON241129C00060000 11/22/2024 5:22 PM 60 9.08 9.30 10.25 0.21 2.37% 1 11 74.22%
ON241129C00061000 11/20/2024 2:41 PM 61 5.20 6.65 10.35 0.00 0.00% 1 9 146.39%
ON241129C00062000 11/20/2024 2:44 PM 62 4.55 7.25 8.05 0.00 0.00% 1 2 79.69%
ON241129C00063000 11/20/2024 4:14 PM 63 3.35 6.50 6.95 0.00 0.00% 10 25 66.21%
ON241129C00064000 11/22/2024 6:20 PM 64 5.45 5.55 5.95 0.30 5.83% 1 10 58.59%
ON241129C00065000 11/21/2024 7:24 PM 65 4.12 4.65 4.95 0.00 0.00% 3 69 50.88%
ON241129C00066000 11/22/2024 6:43 PM 66 3.67 3.25 4.00 0.23 6.69% 11 87 45.22%
ON241129C00067000 11/22/2024 7:00 PM 67 2.83 2.73 3.20 0.06 2.17% 13 535 44.39%
ON241129C00068000 11/22/2024 8:59 PM 68 2.38 2.17 2.39 0.38 19.00% 150 136 40.82%
ON241129C00069000 11/22/2024 8:59 PM 69 1.69 1.45 1.80 0.34 25.19% 564 148 41.46%
ON241129C00070000 11/22/2024 8:57 PM 70 1.24 0.99 1.20 0.33 36.26% 309 1,863 38.67%
ON241129C00071000 11/22/2024 8:58 PM 71 0.83 0.55 0.81 0.10 13.70% 294 189 38.72%
ON241129C00072000 11/22/2024 8:52 PM 72 0.46 0.48 0.56 -0.02 -4.17% 108 96 40.04%
ON241129C00073000 11/22/2024 8:50 PM 73 0.28 0.30 0.35 -0.06 -17.65% 41 111 39.94%
ON241129C00074000 11/22/2024 8:57 PM 74 0.20 0.19 0.21 -0.05 -20.00% 14 106 39.94%
ON241129C00075000 11/22/2024 8:56 PM 75 0.11 0.11 0.18 -0.04 -26.67% 57 215 44.14%
ON241129C00076000 11/22/2024 8:06 PM 76 0.06 0.03 0.23 -0.04 -40.00% 18 76 53.03%
ON241129C00077000 11/22/2024 8:25 PM 77 0.03 0.01 0.12 -0.04 -57.14% 4 41 50.39%
ON241129C00078000 11/18/2024 5:37 PM 78 0.05 0.00 0.08 0.00 0.00% 3 48 50.98%
ON241129C00079000 11/18/2024 4:54 PM 79 0.03 0.00 0.14 0.00 0.00% 30 53 54.30%
ON241129C00080000 11/22/2024 7:37 PM 80 0.09 0.00 0.10 0.04 80.00% 1 19 55.47%
ON241129C00081000 11/22/2024 7:37 PM 81 0.11 0.00 0.23 0.01 10.00% 1 8 68.75%
ON241129C00082000 11/18/2024 6:45 PM 82 0.01 0.00 1.04 0.00 0.00% 1 10 103.22%
ON241129C00083000 11/11/2024 4:32 PM 83 0.07 0.00 0.75 0.00 0.00% 5 12 99.61%
ON241129C00084000 11/12/2024 6:37 PM 84 0.05 0.00 0.75 0.00 0.00% - 6 104.59%
ON241129C00085000 11/8/2024 2:47 PM 85 0.10 0.00 0.75 0.00 0.00% 1 36 109.38%
ON241129C00086000 11/4/2024 2:31 PM 86 0.25 0.00 0.75 0.00 0.00% - 4 114.06%
ON241129C00090000 10/25/2024 4:08 PM 90 0.52 0.00 0.75 0.00 0.00% 3 13 131.84%
ON241129C00100000 11/19/2024 3:33 PM 100 0.05 0.00 0.02 0.00 0.00% - 1 103.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ON241129P00040000 11/19/2024 3:33 PM 40 0.05 0.00 0.01 0.00 0.00% - 1 150.00%
ON241129P00045000 10/15/2024 6:22 PM 45 0.17 0.00 0.95 0.00 0.00% - 10 227.15%
ON241129P00050000 11/18/2024 4:07 PM 50 0.06 0.00 0.05 0.00 0.00% 7 15 109.38%
ON241129P00055000 11/21/2024 7:06 PM 55 0.03 0.00 0.07 0.00 0.00% 3 18 84.38%
ON241129P00057000 11/14/2024 8:14 PM 57 0.22 0.00 0.07 0.00 0.00% 1 12 73.44%
ON241129P00058000 11/21/2024 4:32 PM 58 0.05 0.00 0.05 0.00 0.00% 2 12 64.45%
ON241129P00059000 11/21/2024 4:52 PM 59 0.09 0.02 0.08 0.00 0.00% 3 15 65.63%
ON241129P00060000 11/22/2024 7:52 PM 60 0.02 0.00 0.24 -0.10 -83.33% 11 2,526 70.31%
ON241129P00061000 11/22/2024 8:55 PM 61 0.02 0.01 0.05 -0.08 -80.00% 31 208 50.00%
ON241129P00062000 11/22/2024 6:03 PM 62 0.06 0.00 0.06 -0.07 -53.85% 1 121 50.20%
ON241129P00063000 11/22/2024 8:52 PM 63 0.04 0.04 0.07 -0.18 -81.82% 80 111 45.70%
ON241129P00064000 11/22/2024 8:29 PM 64 0.09 0.08 0.10 -0.16 -64.00% 17 130 42.77%
ON241129P00065000 11/22/2024 8:58 PM 65 0.13 0.11 0.16 -0.22 -62.86% 392 564 41.02%
ON241129P00066000 11/22/2024 8:59 PM 66 0.24 0.21 0.26 -0.28 -53.85% 70 229 39.65%
ON241129P00067000 11/22/2024 8:57 PM 67 0.38 0.37 0.42 -0.50 -56.82% 134 912 38.43%
ON241129P00068000 11/22/2024 8:56 PM 68 0.68 0.43 0.68 -0.45 -39.82% 99 97 37.99%
ON241129P00069000 11/22/2024 8:52 PM 69 1.12 0.97 1.05 -0.56 -33.33% 100 44 37.70%
ON241129P00070000 11/22/2024 7:39 PM 70 1.72 1.46 1.72 -0.53 -23.56% 278 235 42.63%
ON241129P00071000 11/22/2024 7:39 PM 71 2.33 1.70 2.32 -1.47 -38.68% 7 22 42.63%
ON241129P00072000 11/22/2024 6:45 PM 72 3.10 2.76 3.45 -0.16 -4.91% 6 26 56.45%
ON241129P00073000 11/20/2024 2:45 PM 73 7.10 3.35 4.65 0.00 0.00% 1 50 50.39%
ON241129P00074000 11/11/2024 3:02 PM 74 5.10 4.40 4.65 0.00 0.00% 1 56 43.07%
ON241129P00075000 11/13/2024 8:16 PM 75 7.10 5.30 5.65 0.00 0.00% 1 61 49.41%
ON241129P00076000 11/6/2024 2:37 PM 76 4.85 6.15 6.60 0.00 0.00% 2 20 52.44%
ON241129P00077000 11/21/2024 7:51 PM 77 8.43 6.35 7.75 8.43 - - 4 66.89%
ON241129P00081000 10/21/2024 3:08 PM 81 15.55 10.90 11.70 0.00 0.00% - 0 85.94%

Related Tickers

MCHP Microchip Technology Incorporated
66.69
+0.96%
 
NXPI NXP Semiconductors N.V.
226.38
+0.81%
 
MRVL Marvell Technology, Inc.
92.51
-0.46%
 
GFS GlobalFoundries Inc.
42.80
+1.90%
 
MPWR Monolithic Power Systems, Inc.
580.81
+1.46%
 
WOLF Wolfspeed, Inc.
8.44
+31.06%
 
STM STMicroelectronics N.V.
24.48
-0.24%
 
ADI Analog Devices, Inc.
214.59
+0.29%
 
TXN Texas Instruments Incorporated
198.00
-0.10%
 
ALGM Allegro MicroSystems, Inc.
21.31
+2.70%