ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
4 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 11 | 36 |
| - | - | - | - | - | 45.00 | 0.04 | 0.00 | - | - | 2 |
| 18.15 | 0.00 | - | - | 144 | 50.00 | 0.01 | 0.00 | - | 10 | 34 |
| 14.65 | 0.00 | - | 2 | 1 | 55.00 | 0.02 | 0.00 | - | 16 | 21 |
| 17.25 | 0.00 | - | - | 1 | 56.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 4 | 5 | 57.00 | - | - | - | - | - |
| 16.35 | 0.00 | - | - | 1 | 58.00 | - | - | - | - | - |
| 12.00 | -1.90 | -13.67% | 4 | 24 | 59.00 | 0.03 | 0.00 | - | 110 | 121 |
| 10.45 | -0.10 | -0.95% | 1 | 6 | 60.00 | 0.03 | +0.02 | +200.00% | 20 | 75 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 8 | 164 |
| 9.00 | -0.40 | -4.26% | 1 | 1 | 62.00 | 0.01 | -0.01 | -50.00% | 159 | 49 |
| 7.45 | 0.00 | - | - | 12 | 63.00 | 0.03 | -0.01 | -25.00% | 1 | 158 |
| 7.02 | 0.00 | - | 5 | 3 | 64.00 | 0.02 | -0.02 | -50.00% | 17 | 205 |
| 10.20 | 0.00 | - | 5 | 14 | 65.00 | 0.04 | -0.01 | -20.00% | 40 | 441 |
| 4.00 | 0.00 | - | 1 | 7 | 66.00 | 0.07 | -0.02 | -22.22% | 56 | 242 |
| 3.20 | -1.40 | -30.43% | 1 | 303 | 67.00 | 0.14 | +0.01 | +9.09% | 38 | 526 |
| 2.50 | -1.50 | -37.50% | 2 | 276 | 68.00 | 0.40 | +0.22 | +122.22% | 95 | 517 |
| 1.49 | -1.76 | -54.15% | 117 | 31 | 69.00 | 0.53 | +0.21 | +65.62% | 44 | 599 |
| 0.86 | -1.47 | -63.09% | 235 | 108 | 70.00 | 0.90 | +0.31 | +52.54% | 121 | 1,138 |
| 0.55 | -1.03 | -65.19% | 91 | 295 | 71.00 | 1.40 | +0.40 | +40.00% | 106 | 427 |
| 0.20 | -1.05 | -84.00% | 201 | 245 | 72.00 | 1.56 | +0.12 | +8.33% | 46 | 164 |
| 0.08 | -0.68 | -89.47% | 44 | 2,287 | 73.00 | 3.12 | +1.34 | +75.28% | 118 | 184 |
| 0.07 | -0.32 | -82.05% | 246 | 2,958 | 74.00 | 3.97 | +0.82 | +26.03% | 22 | 78 |
| 0.03 | -0.23 | -88.46% | 159 | 1,825 | 75.00 | 5.36 | +1.26 | +30.73% | 6 | 336 |
| 0.01 | -0.14 | -93.33% | 22 | 411 | 76.00 | 5.88 | +3.09 | +110.75% | 2 | 17 |
| 0.02 | -0.08 | -80.00% | 9 | 273 | 77.00 | 5.78 | 0.00 | - | 1 | 2 |
| 0.01 | -0.04 | -80.00% | 307 | 202 | 78.00 | 10.50 | 0.00 | - | 1 | 1 |
| 0.04 | +0.01 | +33.33% | 4 | 122 | 79.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 5 | 3,027 | 80.00 | 9.90 | +0.69 | +7.49% | 19 | 8 |
| 0.01 | 0.00 | - | 316 | 359 | 81.00 | 6.40 | 0.00 | - | 40 | 0 |
| 0.01 | -0.02 | -66.67% | 5 | 53 | 82.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 18 | 83.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 94 | 100 | 84.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 225 | 672 | 85.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 12 | 86.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 11 | 87.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 12 | 88.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 14 | 90.00 | 17.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 13 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 36 | 100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.