ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 37.65 | 0.00 | - | 11 | 201 | 35.00 | 1.65 | 0.00 | - | 1 | 1,237 |
| 32.42 | 0.00 | - | 5 | 39 | 40.00 | 2.20 | -0.46 | -17.29% | 10 | 152 |
| 31.85 | 0.00 | - | 11 | 104 | 45.00 | 3.75 | 0.00 | - | 1 | 113 |
| 26.90 | 0.00 | - | 9 | 51 | 50.00 | 5.25 | 0.00 | - | 10 | 874 |
| 24.55 | 0.00 | - | 1 | 37 | 55.00 | 6.91 | 0.00 | - | 2 | 193 |
| 21.80 | 0.00 | - | 3 | 716 | 60.00 | 9.04 | 0.00 | - | 17 | 160 |
| 22.15 | 0.00 | - | 1 | 65 | 65.00 | 10.70 | 0.00 | - | 10 | 690 |
| 15.80 | +1.20 | +8.22% | 2 | 77 | 70.00 | 12.87 | -0.83 | -6.06% | 1 | 1,454 |
| 15.00 | 0.00 | - | 6 | 254 | 75.00 | 15.65 | -0.52 | -3.22% | 1 | 1,923 |
| 11.05 | 0.00 | - | 2 | 210 | 80.00 | 17.90 | 0.00 | - | 3 | 1,436 |
| 11.40 | 0.00 | - | 2 | 224 | 85.00 | 17.70 | 0.00 | - | 10 | 52 |
| 9.55 | -0.45 | -4.50% | 11 | 1,451 | 90.00 | 21.90 | 0.00 | - | 250 | 332 |
| 7.70 | +0.30 | +4.05% | 1 | 533 | 95.00 | 29.15 | 0.00 | - | 1 | 50 |
| 7.40 | 0.00 | - | 5 | 423 | 100.00 | 27.58 | 0.00 | - | 1 | 326 |
| 8.50 | 0.00 | - | 2 | 497 | 105.00 | 27.10 | 0.00 | - | 1 | 3 |
| 6.40 | 0.00 | - | 4 | 3,012 | 110.00 | 28.05 | 0.00 | - | - | 3 |
| 3.90 | 0.00 | - | 1 | 50 | 115.00 | 50.62 | 0.00 | - | 1 | 1 |
| 3.50 | 0.00 | - | 1 | 122 | 120.00 | 39.96 | 0.00 | - | 1 | 0 |
| 3.59 | 0.00 | - | 2 | 110 | 125.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 26 | 26 | 130.00 | 55.00 | 0.00 | - | 5 | 7 |
| 5.35 | 0.00 | - | 3 | 16 | 135.00 | 54.30 | 0.00 | - | 5 | 0 |
| 2.10 | 0.00 | - | 1 | 19 | 140.00 | 57.59 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 49 | 140 | 145.00 | 71.12 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.