ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 9 | 13 |
| - | - | - | - | - | 50.00 | 0.11 | 0.00 | - | 100 | 104 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 54.00 | 0.12 | 0.00 | - | 8 | 12 |
| 7.30 | 0.00 | - | - | 1 | 55.00 | 0.07 | 0.00 | - | 7 | 10 |
| 10.00 | 0.00 | - | - | 2 | 56.00 | 0.29 | 0.00 | - | 58 | 56 |
| 10.45 | 0.00 | - | 1 | 3 | 57.00 | 0.11 | 0.00 | - | 13 | 19 |
| - | - | - | - | - | 58.00 | 0.05 | -0.01 | -16.67% | 3 | 73 |
| 4.06 | 0.00 | - | 2 | 7 | 59.00 | 0.07 | 0.00 | - | 13 | 23 |
| 8.44 | 0.00 | - | 1 | 5 | 60.00 | 0.10 | +0.01 | +11.11% | 3 | 720 |
| 9.78 | 0.00 | - | 33 | 45 | 61.00 | 0.06 | -0.05 | -45.45% | 3 | 190 |
| 7.10 | 0.00 | - | 2 | 37 | 62.00 | 0.17 | 0.00 | - | 56 | 82 |
| 4.60 | 0.00 | - | 6 | 38 | 63.00 | 0.12 | -0.14 | -53.85% | 3 | 197 |
| 7.25 | 0.00 | - | 11 | 15 | 64.00 | 0.32 | 0.00 | - | 12 | 207 |
| 6.20 | 0.00 | - | 8 | 37 | 65.00 | 0.23 | -0.22 | -48.89% | 1 | 1,340 |
| 7.07 | +1.78 | +33.65% | 2 | 182 | 66.00 | 0.36 | -0.31 | -46.27% | 1 | 49 |
| 4.43 | 0.00 | - | 17 | 33 | 67.00 | 0.40 | -0.42 | -51.22% | 33 | 97 |
| 5.01 | +1.16 | +30.13% | 10 | 123 | 68.00 | 0.60 | -0.56 | -48.28% | 15 | 922 |
| 3.25 | 0.00 | - | 96 | 56 | 69.00 | 0.89 | -0.64 | -41.83% | 5 | 78 |
| 3.20 | +0.35 | +12.28% | 33 | 93 | 70.00 | 1.08 | -0.77 | -41.62% | 8 | 33 |
| 2.58 | +0.40 | +18.35% | 21 | 81 | 71.00 | 1.49 | -0.91 | -37.92% | 22 | 140 |
| 2.18 | +0.36 | +19.78% | 136 | 99 | 72.00 | 2.28 | -0.77 | -25.25% | 20 | 31 |
| 1.58 | +0.15 | +10.49% | 142 | 145 | 73.00 | 3.50 | 0.00 | - | 24 | 26 |
| 1.25 | +0.25 | +25.00% | 36 | 189 | 74.00 | 7.67 | 0.00 | - | 1 | 3 |
| 0.90 | +0.07 | +8.43% | 17 | 125 | 75.00 | 5.10 | 0.00 | - | 8 | 8 |
| 0.76 | +0.22 | +40.74% | 2 | 21 | 76.00 | 4.61 | -2.99 | -39.34% | 2 | 3 |
| 0.55 | +0.15 | +37.50% | 15 | 39 | 77.00 | - | - | - | - | - |
| 0.43 | +0.15 | +53.57% | 2 | 27 | 78.00 | - | - | - | - | - |
| 0.34 | +0.12 | +54.55% | 10 | 11 | 79.00 | 14.81 | 0.00 | - | - | 1 |
| 0.20 | +0.02 | +11.11% | 1 | 74 | 80.00 | 9.47 | 0.00 | - | 4 | 7 |
| 0.37 | 0.00 | - | 13 | 14 | 81.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 17 | 82.00 | 10.20 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 20 | 21 | 83.00 | 19.61 | 0.00 | - | 6 | 6 |
| 0.12 | -0.05 | -29.41% | 3 | 8 | 84.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 3 | 85.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 8 | 86.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 87.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 90.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 5 | 95.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.