ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.20 | 0.00 | - | 5 | 24 | 30.00 | 0.45 | 0.00 | - | 1 | 196 |
| 45.71 | 0.00 | - | 1 | 13 | 35.00 | 0.81 | 0.00 | - | 1 | 82 |
| 30.70 | +1.80 | +6.23% | 1 | 18 | 40.00 | 1.18 | 0.00 | - | 12 | 102 |
| 20.65 | 0.00 | - | 2 | 126 | 45.00 | 1.61 | -1.23 | -43.31% | 3 | 79 |
| 23.00 | +2.53 | +12.36% | 54 | 232 | 50.00 | 2.55 | -0.33 | -11.46% | 18 | 299 |
| 18.09 | 0.00 | - | 2 | 54 | 55.00 | 3.85 | -0.60 | -13.48% | 82 | 1,173 |
| 15.13 | +0.81 | +5.66% | 15 | 206 | 60.00 | 5.65 | -0.35 | -5.83% | 419 | 3,050 |
| 13.67 | +1.94 | +16.54% | 21 | 183 | 65.00 | 7.89 | -0.31 | -3.78% | 73 | 1,785 |
| 11.30 | +1.54 | +15.78% | 113 | 1,922 | 70.00 | 10.10 | -0.75 | -6.91% | 53 | 2,545 |
| 8.75 | +0.75 | +9.38% | 2 | 978 | 75.00 | 13.00 | -4.39 | -25.24% | 68 | 3,633 |
| 7.05 | +0.70 | +11.02% | 3 | 4,410 | 80.00 | 18.16 | 0.00 | - | 2 | 1,273 |
| 5.90 | +1.26 | +27.16% | 80 | 3,858 | 85.00 | 22.09 | 0.00 | - | 3 | 1,468 |
| 4.65 | +0.70 | +17.72% | 8 | 619 | 90.00 | 29.55 | 0.00 | - | 525 | 2,606 |
| 3.50 | +0.15 | +4.48% | 14 | 2,791 | 95.00 | 31.30 | 0.00 | - | 5 | 204 |
| 2.41 | 0.00 | - | 3 | 809 | 100.00 | 31.97 | 0.00 | - | 1 | 367 |
| 2.36 | +1.05 | +80.15% | 1 | 746 | 105.00 | 32.60 | 0.00 | - | 3 | 228 |
| 2.05 | +0.67 | +48.55% | 544 | 2,012 | 110.00 | 45.80 | 0.00 | - | 8 | 64 |
| 1.52 | +0.69 | +83.13% | 22 | 2,597 | 115.00 | 42.91 | 0.00 | - | 1 | 8 |
| 1.27 | +0.59 | +86.76% | 3 | 4,635 | 120.00 | 40.55 | 0.00 | - | 10 | 0 |
| 0.81 | 0.00 | - | 2 | 822 | 125.00 | 43.55 | 0.00 | - | 84 | 0 |
| 0.91 | 0.00 | - | 1 | 608 | 130.00 | 45.70 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 2 | 89 | 135.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 338 | 140.00 | 60.00 | 0.00 | - | 3 | 0 |
| 1.02 | 0.00 | - | 1 | 888 | 145.00 | 51.05 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 217 | 150.00 | 60.85 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 306 | 155.00 | 64.91 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 306 | 160.00 | 66.79 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.