S&P 500   3,091.84 (+0.16%)
DOW   27,691.49 (+0.00%)
QQQ   201.54 (+0.29%)
AAPL   261.81 (-0.15%)
FB   194.47 (+2.56%)
MSFT   147.07 (+0.66%)
GOOGL   1,297.21 (-0.08%)
AMZN   1,778.00 (+0.36%)
CGC   19.25 (-5.17%)
NVDA   209.61 (+0.69%)
MU   46.90 (+1.38%)
BABA   186.97 (+0.14%)
GE   11.42 (+0.62%)
TSLA   349.93 (+1.40%)
T   39.17 (-0.51%)
AMD   36.71 (+1.10%)
F   9.04 (-0.44%)
ACB   3.57 (-1.38%)
PRI   129.95 (+0.56%)
NFLX   292.01 (-0.74%)
BAC   33.09 (-0.27%)
GILD   64.32 (-0.50%)
DIS   138.58 (+1.35%)
S&P 500   3,091.84 (+0.16%)
DOW   27,691.49 (+0.00%)
QQQ   201.54 (+0.29%)
AAPL   261.81 (-0.15%)
FB   194.47 (+2.56%)
MSFT   147.07 (+0.66%)
GOOGL   1,297.21 (-0.08%)
AMZN   1,778.00 (+0.36%)
CGC   19.25 (-5.17%)
NVDA   209.61 (+0.69%)
MU   46.90 (+1.38%)
BABA   186.97 (+0.14%)
GE   11.42 (+0.62%)
TSLA   349.93 (+1.40%)
T   39.17 (-0.51%)
AMD   36.71 (+1.10%)
F   9.04 (-0.44%)
ACB   3.57 (-1.38%)
PRI   129.95 (+0.56%)
NFLX   292.01 (-0.74%)
BAC   33.09 (-0.27%)
GILD   64.32 (-0.50%)
DIS   138.58 (+1.35%)
Log in

ON Semiconductor Options Chain and Prices (NASDAQ:ON)

$21.69
+0.19 (+0.88 %)
(As of 11/12/2019 04:00 PM ET)
Today's Range
$21.56
Now: $21.69
$22.03
50-Day Range
$17.66
MA: $19.54
$21.99
52-Week Range
$15.06
Now: $21.69
$23.54
Volume4.30 million shs
Average Volume6.45 million shs
Market Capitalization$8.91 billion
P/E Ratio11.07
Dividend YieldN/A
Beta2.21

Options Chain

ON Semiconductor (NASDAQ:ON) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$28.00$0.000Call000
11/15/2019$27.00$0.025Call021.22802 (+0.128064)0.028031
11/15/2019$26.00$0.100Call011.38738 (+0.218789)0.084188
11/15/2019$25.00$0.050Call010.985567 (+0.088111)0.061304
11/15/2019$24.00$0.025Call2180.657085 (-0.118989)0.047688
11/15/2019$23.00$0.050Call81680.508757 (-0.038189)0.106274
11/15/2019$22.00$0.150Call499940.35098 (-0.026568)0.334505
11/15/2019$21.00$0.725Call102,167 (-1)0.300424 (-0.084706)0.885627
11/15/2019$20.00$1.675Call341,677 (-1)
11/15/2019$19.00$2.675Call0786 (-1)
11/15/2019$18.00$3.700Call201,6510.940763 (+0.940702)0.987128
11/15/2019$17.00$4.700Call12881.1914 (+1.19134)0.989568
11/15/2019$16.00$5.700Call071.452910.991259
11/15/2019$15.00$6.700Call071.727920.992515
11/15/2019$14.00$7.650Call01
11/15/2019$13.00$9.000Call004.37677 (+1.81791)0.931716
11/15/2019$12.00$9.850Call004.23346 (-0.303494)0.958579
11/15/2019$28.00$6.350Put001.54155 (+0.897624)-0.964434
11/15/2019$27.00$5.300Put000
11/15/2019$26.00$4.300Put0100
11/15/2019$25.00$3.300Put030
11/15/2019$24.00$2.400Put000.884968 (+0.720605)-0.889442
11/15/2019$23.00$1.350Put015 (+1)0.48432 (+0.319957)-0.906416
11/15/2019$22.00$0.475Put101560.374609 (-0.004116)-0.65593
11/15/2019$21.00$0.075Put1011,230 (+2)0.388761 (+0.003786)-0.174501
11/15/2019$20.00$0.025Put58960.563004 (+0.039189)-0.051945
11/15/2019$19.00$0.025Put01,7420.837862 (+0.154734)-0.035974
11/15/2019$18.00$0.025Put0814 (-8)1.1333 (+0.191047)-0.028319
11/15/2019$17.00$0.025Put07801.40572 (+0.217909)-0.022659
11/15/2019$16.00$0.025Put01341.68575 (+0.253566)-0.018512
11/15/2019$15.00$0.025Put04,6541.99769 (+0.30233)-0.015961
11/15/2019$14.00$0.025Put0232.34548 (+0.365814)-0.01443
11/15/2019$13.00$0.025Put002.68353 (-0.062194)-0.012117
11/15/2019$12.00$0.025Put003.0625 (+0.43678)-0.010554
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/12/2019 by MarketBeat.com Staff

Featured Article: Monthly Dividend Stocks

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel