ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Calls
29 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | - | 2 |
| 31.75 | 0.00 | - | 1 | 6 | 60.00 | 0.03 | 0.00 | - | - | 1 |
| 29.85 | 0.00 | - | - | 3 | 65.00 | 0.06 | 0.00 | - | 6 | 6 |
| 31.04 | 0.00 | - | 1 | 3 | 70.00 | 0.14 | 0.00 | - | 1 | 1 |
| 18.10 | 0.00 | - | - | 1 | 75.00 | 0.05 | 0.00 | - | 1 | 24 |
| 12.10 | 0.00 | - | - | 1 | 78.00 | 0.01 | 0.00 | - | 1 | 122 |
| 12.10 | 0.00 | - | 1 | 1 | 79.00 | 0.01 | 0.00 | - | 480 | 480 |
| 11.24 | 0.00 | - | 4 | 41 | 80.00 | 0.02 | 0.00 | - | 1 | 143 |
| 12.16 | 0.00 | - | - | 2 | 81.00 | 0.05 | 0.00 | - | 21 | 112 |
| 8.65 | 0.00 | - | 1 | 1 | 82.00 | 0.01 | -0.03 | -75.00% | 2 | 14 |
| - | - | - | - | - | 83.00 | 0.03 | 0.00 | - | 36 | 82 |
| 7.75 | 0.00 | - | - | 1 | 84.00 | 0.01 | -0.08 | -88.89% | 100 | 167 |
| 10.02 | +0.68 | +7.28% | 8 | 17 | 85.00 | 0.01 | -0.05 | -83.33% | 151 | 69 |
| 5.71 | 0.00 | - | 12 | 17 | 86.00 | 0.03 | -0.19 | -86.36% | 5 | 40 |
| 4.60 | 0.00 | - | 3 | 39 | 87.00 | 0.02 | -0.07 | -77.78% | 12 | 818 |
| 3.90 | -0.50 | -11.36% | 1 | 57 | 88.00 | 0.01 | -0.19 | -95.00% | 102 | 300 |
| 1.95 | 0.00 | - | 12 | 12 | 89.00 | 0.04 | -0.37 | -90.24% | 5 | 1,065 |
| 5.15 | +3.47 | +206.55% | 7 | 70 | 90.00 | 0.05 | -0.49 | -90.74% | 56 | 450 |
| 4.53 | +2.86 | +171.26% | 27 | 198 | 91.00 | 0.12 | -0.76 | -86.36% | 16 | 237 |
| 3.60 | +2.44 | +210.34% | 115 | 524 | 92.00 | 0.24 | -1.06 | -81.54% | 34 | 1,017 |
| 2.53 | +1.41 | +125.89% | 78 | 181 | 93.00 | 0.31 | -1.51 | -82.97% | 25 | 244 |
| 1.88 | +1.35 | +254.72% | 1,344 | 364 | 94.00 | 0.69 | -2.91 | -80.83% | 44 | 286 |
| 1.39 | +1.08 | +348.39% | 1,104 | 1,238 | 95.00 | 0.89 | -3.46 | -79.54% | 6 | 941 |
| 0.65 | +0.47 | +261.11% | 47 | 254 | 96.00 | 2.22 | -3.13 | -58.50% | 12 | 47 |
| 0.37 | +0.31 | +516.67% | 177 | 281 | 97.00 | 2.20 | -3.90 | -63.93% | 1 | 110 |
| 0.18 | +0.09 | +100.00% | 21 | 191 | 98.00 | 7.90 | 0.00 | - | 15 | 167 |
| 0.04 | 0.00 | - | 9 | 359 | 99.00 | 7.36 | 0.00 | - | 44 | 2 |
| 0.02 | 0.00 | - | 17 | 176 | 100.00 | 6.78 | +0.58 | +9.35% | 1 | 15 |
| 0.03 | 0.00 | - | 2 | 208 | 101.00 | 7.73 | 0.00 | - | 25 | 1 |
| 0.02 | -0.02 | -50.00% | 5 | 114 | 102.00 | 12.13 | 0.00 | - | 10 | 4 |
| 0.08 | 0.00 | - | 6 | 79 | 103.00 | 8.06 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 1 | 187 | 104.00 | 9.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 665 | 751 | 105.00 | 14.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 43 | 106.00 | 15.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 23 | 107.00 | 15.10 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 12 | 108.00 | 16.30 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 4 | 14 | 109.00 | 17.30 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 54 | 110.00 | 19.95 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 3 | 0 | 111.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 8 | 112.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 1 | 113.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 20 | 114.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 9 | 115.00 | 20.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2 | 120.00 | 26.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 12 | 125.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 3 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 145.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
