NASDAQ:ON - ON Semiconductor Options Chain

Sign in or create an account to add this stock to your watchlist.
$17.53 +0.06 (+0.34 %)
(As of 12/16/2018 04:01 AM ET)
Previous Close$17.53
Today's Range$17.05 - $17.80
52-Week Range$14.55 - $27.10
Volume5.30 million shs
Average Volume5.37 million shs
Market Capitalization$7.35 billion
P/E Ratio12.01
Dividend YieldN/A
Beta2.04

Options Chain

ON Semiconductor (NASDAQ:ON) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$24.00$0.100Call001.35625 (+0.09092)0.069485
12/21/2018$23.00$0.100Call0401.21774 (+0.089387)0.075851
12/21/2018$22.00$0.075Call0261.00071 (+0.204029)0.069436
12/21/2018$21.00$0.050Call201850.772248 (-0.04629)0.060596
12/21/2018$20.00$0.050Call0681 (-4)0.609736 (+0.058408)0.073582
12/21/2018$19.00$0.125Call102,008 (+2)0.562074 (+0.069323)0.16765
12/21/2018$18.00$0.275Call329950.471319 (-0.004587)0.348678
12/21/2018$17.00$0.775Call06360.493276 (-0.0704)0.660669
12/21/2018$16.00$1.575Call30230.556296 (-0.098308)0.866989
12/21/2018$15.00$2.625Call1150.930787 (+0.206049)0.880482
12/21/2018$14.00$3.500Call000.821591 (-0.214859)0.970208
12/21/2018$13.00$4.650Call001.58368 (+0.528862)0.916065
12/21/2018$12.00$5.550Call001.576460.957942
12/21/2018$11.00$6.450Call000
12/21/2018$10.00$7.500Call001.8572 (-0.727142)0.98491
12/21/2018$9.00$8.550Call002.58179 (-0.161903)0.973023
12/21/2018$8.00$9.450Call000
12/21/2018$24.00$6.550Put001.05561 (+0.126845)-0.976548
12/21/2018$23.00$5.600Put001.14602 (-0.168683)-0.939174
12/21/2018$22.00$4.600Put001.00532 (-0.066545)-0.932216
12/21/2018$21.00$3.550Put000.685323-0.965346
12/21/2018$20.00$2.575Put0100.614556 (+0.189241)-0.929305
12/21/2018$19.00$1.650Put02310.560185 (+0.099231)-0.835358
12/21/2018$18.00$0.775Put0294 (+2)0.442992 (-0.008587)-0.662854
12/21/2018$17.00$0.300Put31,348 (+1)0.49648 (-0.010454)-0.338707
12/21/2018$16.00$0.100Put05270.558396 (+0.051462)-0.131288
12/21/2018$15.00$0.050Put0700.705526 (-0.024978)-0.061385
12/21/2018$14.00$0.100Put0221.09343 (-0.075324)-0.072301
12/21/2018$13.00$0.100Put091.38932 (+0.208066)-0.059054
12/21/2018$12.00$0.100Put031.68249-0.049142
12/21/2018$11.00$0.100Put011.99017-0.041823
12/21/2018$10.00$0.100Put002.32631-0.035822
12/21/2018$9.00$0.100Put002.70356-0.031001
12/21/2018$8.00$0.100Put003.12086-0.026669
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

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