New Zealand markets open in 1 hour 57 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.74+2.37 (+3.10%)
At close: 04:00PM EDT
78.74 0.00 (0.00%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
42.480.00-14130.000.100.00-2197
45.710.00-11335.000.240.00-185
38.230.00-31540.000.28-0.02-6.67%1133
32.400.00-114945.000.500.00-194
29.00+0.63+2.22%226550.000.86-0.06-6.52%11,694
25.45+1.00+4.09%16055.001.45-0.03-2.03%51,175
21.350.00-122860.002.25-0.14-5.86%113,417
17.500.00-825065.003.850.00-151,928
14.97+0.97+6.93%21,92570.004.95-0.16-3.13%102,935
12.33+1.03+9.12%231,19075.007.05-0.10-1.40%44,601
9.90+1.35+15.79%94,74880.009.60-0.05-0.52%21,589
7.90+1.08+15.84%244,29485.0013.580.00-3011,476
6.00+0.37+6.57%1698490.0016.000.00-162,595
4.65+0.35+8.14%62,75695.0019.45-1.05-5.12%2173
3.60+0.11+3.15%28837100.0023.50-1.00-4.08%3362
2.540.00-336896105.0032.600.00-3228
2.20+0.15+7.32%111,853110.0041.890.00-7064
1.70+0.19+12.58%132,465115.0046.890.00-708
1.200.00-24,606120.0040.550.00-100
0.990.00-101,059125.0043.550.00-840
0.760.00-1613130.0045.700.00--0
0.700.00-289135.00-----
0.53+0.08+17.78%10379140.0060.000.00-30
0.52+0.12+30.00%2897145.0051.050.00-11
0.310.00-20217150.0060.850.00-20
0.160.00-1306155.0064.910.00-20
0.150.00-1308160.0066.790.00-10