ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.03 | 0.00 | - | 2 | 299 |
| 36.65 | 0.00 | - | 1 | 2 | 40.00 | 0.01 | 0.00 | - | 41 | 69 |
| 33.00 | 0.00 | - | 1 | 0 | 45.00 | 0.03 | 0.00 | - | 12 | 412 |
| 27.50 | 0.00 | - | 2 | 10 | 50.00 | 0.01 | -0.02 | -66.67% | 13 | 1,623 |
| - | - | - | - | - | 54.00 | 0.06 | 0.00 | - | - | 20 |
| 16.60 | 0.00 | - | 2 | 20 | 55.00 | 0.02 | -0.05 | -71.43% | 10 | 3,666 |
| - | - | - | - | - | 56.00 | 0.15 | 0.00 | - | - | 20 |
| - | - | - | - | - | 58.00 | 0.10 | 0.00 | - | - | 17 |
| 8.52 | 0.00 | - | - | 5 | 59.00 | 0.04 | +0.01 | +33.33% | 1 | 1 |
| 11.63 | 0.00 | - | 3 | 163 | 60.00 | 0.06 | +0.01 | +20.00% | 12 | 2,744 |
| - | - | - | - | - | 61.00 | 0.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | 1 | 57 |
| 6.30 | 0.00 | - | 1 | 22 | 63.00 | 0.10 | 0.00 | - | 105 | 1,644 |
| 5.80 | 0.00 | - | - | 4 | 64.00 | 0.20 | +0.08 | +66.67% | 43 | 64 |
| 6.95 | 0.00 | - | 6 | 1,247 | 65.00 | 0.24 | +0.07 | +41.18% | 575 | 5,061 |
| 4.08 | -1.92 | -32.00% | 10 | 188 | 66.00 | 0.37 | +0.16 | +76.19% | 88 | 156 |
| 5.30 | 0.00 | - | 2 | 26 | 67.00 | 0.54 | +0.20 | +58.82% | 192 | 124 |
| 2.60 | -1.79 | -40.77% | 6 | 249 | 68.00 | 0.77 | +0.27 | +54.00% | 354 | 116 |
| 2.00 | -1.50 | -42.86% | 27 | 294 | 69.00 | 1.32 | +0.59 | +80.82% | 27 | 143 |
| 1.85 | -1.05 | -36.21% | 66 | 2,104 | 70.00 | 1.57 | +0.57 | +57.00% | 1,163 | 2,790 |
| 1.42 | -0.89 | -38.53% | 143 | 317 | 71.00 | 2.10 | +0.75 | +55.56% | 14 | 218 |
| 0.86 | -0.84 | -49.41% | 54 | 166 | 72.00 | 2.71 | +0.86 | +46.49% | 15 | 149 |
| 0.58 | -0.74 | -56.06% | 125 | 217 | 73.00 | 3.55 | +1.16 | +48.54% | 3 | 249 |
| 0.41 | -0.51 | -55.43% | 83 | 365 | 74.00 | 4.65 | -0.50 | -9.71% | 2 | 833 |
| 0.25 | -0.40 | -61.54% | 57 | 4,239 | 75.00 | 4.10 | +0.15 | +3.80% | 30 | 4,031 |
| 0.15 | -0.25 | -62.50% | 22 | 410 | 76.00 | 5.00 | +0.10 | +2.04% | 1 | 141 |
| 0.12 | -0.17 | -58.62% | 70 | 1,891 | 77.00 | 10.10 | 0.00 | - | 1 | 119 |
| 0.07 | -0.13 | -65.00% | 16 | 267 | 78.00 | 11.07 | 0.00 | - | 2 | 57 |
| 0.05 | -0.10 | -66.67% | 3 | 157 | 79.00 | 7.78 | 0.00 | - | 1 | 23 |
| 0.04 | -0.05 | -55.56% | 35 | 2,487 | 80.00 | 10.35 | -2.15 | -17.20% | 1 | 1,353 |
| 0.03 | -0.14 | -82.35% | 10 | 74 | 81.00 | 6.10 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 1 | 112 | 82.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 214 | 83.00 | 9.30 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 7 | 56 | 84.00 | 15.05 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 115 | 2,231 | 85.00 | 13.90 | -2.38 | -14.62% | 1 | 43 |
| 0.09 | 0.00 | - | 6 | 8 | 86.00 | 17.00 | 0.00 | - | - | 1 |
| 0.21 | 0.00 | - | 3 | 28 | 87.00 | 19.70 | 0.00 | - | - | - |
| 0.03 | 0.00 | - | 2 | 1,703 | 90.00 | 20.60 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 5 | 1,506 | 95.00 | 19.99 | 0.00 | - | 2 | 1 |
| 0.15 | 0.00 | - | 1 | 428 | 100.00 | 23.10 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 425 | 91 | 105.00 | 26.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 537 | 44 | 110.00 | 28.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 153 | 115.00 | 32.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 134 | 984 | 120.00 | 37.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 83 | 224 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.