ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 39.50 | 0.01 | 0.00 | - | 27 | 30 |
| - | - | - | - | - | 45.00 | 0.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 46.50 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 47.50 | 0.03 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 12 | 72 |
| 11.15 | 0.00 | - | - | 1 | 51.00 | 0.07 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 52.00 | 0.01 | 0.00 | - | 249 | 349 |
| - | - | - | - | - | 53.00 | 0.02 | +0.01 | +100.00% | 1 | 1,056 |
| 16.55 | 0.00 | - | 2 | 2 | 54.00 | 0.02 | 0.00 | - | 566 | 930 |
| 13.30 | 0.00 | - | 7 | 11 | 55.00 | 0.01 | 0.00 | - | 15 | 338 |
| 10.85 | 0.00 | - | - | 1 | 56.00 | 0.02 | +0.01 | +100.00% | 36 | 234 |
| 11.25 | 0.00 | - | 1 | 4 | 57.00 | 0.01 | -0.02 | -66.67% | 19 | 316 |
| - | - | - | - | - | 58.00 | 0.02 | +0.01 | +100.00% | 9 | 377 |
| 3.75 | 0.00 | - | 3 | 3 | 59.00 | 0.01 | -0.01 | -50.00% | 14 | 390 |
| 11.61 | +1.12 | +10.68% | 3 | 62 | 60.00 | 0.03 | -0.01 | -25.00% | 87 | 3,215 |
| 9.64 | 0.00 | - | 53 | 53 | 61.00 | 0.04 | 0.00 | - | 22 | 251 |
| 9.27 | -0.18 | -1.90% | 1 | 118 | 62.00 | 0.03 | -0.03 | -42.86% | 44 | 518 |
| 7.61 | 0.00 | - | 4 | 477 | 63.00 | 0.04 | -0.07 | -63.64% | 29 | 6,670 |
| 7.24 | +1.94 | +36.60% | 6 | 79 | 64.00 | 0.05 | -0.03 | -37.50% | 160 | 4,794 |
| 6.20 | +0.26 | +4.38% | 29 | 190 | 65.00 | 0.04 | -0.09 | -69.23% | 139 | 4,598 |
| 6.23 | +1.41 | +29.25% | 19 | 438 | 66.00 | 0.11 | -0.08 | -42.11% | 249 | 952 |
| 4.25 | +0.05 | +1.19% | 13 | 248 | 67.00 | 0.19 | -0.13 | -40.62% | 72 | 573 |
| 3.35 | -0.01 | -0.30% | 93 | 681 | 68.00 | 0.31 | -0.20 | -36.36% | 161 | 1,257 |
| 2.54 | -0.07 | -2.68% | 144 | 359 | 69.00 | 0.54 | -0.23 | -29.87% | 154 | 357 |
| 1.78 | -0.26 | -12.75% | 241 | 735 | 70.00 | 0.92 | -0.18 | -16.36% | 315 | 158 |
| 1.23 | -0.30 | -19.61% | 630 | 1,153 | 71.00 | 1.30 | -0.28 | -17.72% | 101 | 327 |
| 0.86 | -0.18 | -17.31% | 326 | 500 | 72.00 | 2.00 | -0.13 | -6.10% | 118 | 103 |
| 0.60 | -0.14 | -18.92% | 391 | 415 | 73.00 | 2.70 | -0.55 | -16.92% | 47 | 109 |
| 0.37 | -0.16 | -30.77% | 239 | 334 | 74.00 | 2.63 | -1.07 | -28.92% | 45 | 18 |
| 0.23 | -0.10 | -30.30% | 591 | 935 | 75.00 | 3.80 | -0.29 | -7.09% | 2 | 15 |
| 0.13 | -0.10 | -43.48% | 243 | 686 | 76.00 | 3.88 | -2.87 | -42.52% | 8 | 17 |
| 0.12 | -0.02 | -14.29% | 80 | 235 | 77.00 | 4.87 | -2.14 | -30.53% | 10 | 22 |
| 0.06 | 0.00 | - | 86 | 290 | 78.00 | 10.55 | 0.00 | - | - | 1 |
| 0.08 | +0.01 | +14.29% | 6 | 165 | 79.00 | 14.79 | 0.00 | - | 1 | 1 |
| 0.04 | -0.01 | -20.00% | 7 | 782 | 80.00 | 9.60 | +0.02 | +0.21% | 1 | 11 |
| 0.03 | -0.01 | -25.00% | 2 | 267 | 81.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 28 | 295 | 82.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 60 | 270 | 83.00 | 14.39 | 0.00 | - | 6 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 31 | 84.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 196 | 85.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 9 | 86.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 1,450 | 87.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 62 | 88.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 89.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 3 | 858 | 90.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 15 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.