ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.24 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 2 | 143 |
| 30.89 | 0.00 | - | 1 | 3 | 40.00 | - | - | - | - | - |
| 17.00 | -9.40 | -35.61% | 5 | 35 | 45.00 | 0.01 | 0.00 | - | 8 | 22 |
| 16.90 | 0.00 | - | 10 | 13 | 50.00 | 0.01 | 0.00 | - | 1 | 134 |
| 12.94 | 0.00 | - | 9 | 48 | 55.00 | 0.02 | 0.00 | - | 15 | 304 |
| 2.19 | -1.76 | -44.56% | 4 | 21 | 59.00 | - | - | - | - | - |
| 2.30 | -1.20 | -34.29% | 6 | 49 | 60.00 | 0.05 | +0.01 | +25.00% | 145 | 981 |
| 0.23 | -3.67 | -94.10% | 249 | 11 | 61.00 | 0.25 | +0.15 | +1,500.00% | 568 | 130 |
| 0.05 | -1.19 | -95.97% | 241 | 22 | 62.00 | 1.06 | +0.61 | +135.56% | 108 | 344 |
| 0.02 | -0.62 | -96.88% | 60 | 966 | 63.00 | 1.89 | +1.23 | +186.36% | 77 | 276 |
| 0.01 | -0.24 | -92.31% | 69 | 358 | 64.00 | 2.86 | +1.67 | +140.34% | 91 | 7,343 |
| 0.01 | -0.09 | -90.00% | 41 | 1,261 | 65.00 | 3.60 | +1.60 | +80.00% | 91 | 5,173 |
| 0.01 | -0.02 | -66.67% | 112 | 494 | 66.00 | 4.92 | +1.84 | +59.74% | 38 | 277 |
| 0.01 | -0.02 | -40.00% | 38 | 408 | 67.00 | 5.66 | +1.81 | +47.01% | 64 | 267 |
| 0.01 | -0.01 | -50.00% | 23 | 426 | 68.00 | 6.05 | +0.75 | +14.15% | 13 | 843 |
| 0.01 | 0.00 | - | 13 | 405 | 69.00 | 7.60 | +1.65 | +27.73% | 15 | 167 |
| 0.01 | 0.00 | - | 13 | 3,457 | 70.00 | 8.50 | +1.57 | +22.66% | 61 | 1,699 |
| 0.02 | +0.01 | +100.00% | 7 | 571 | 71.00 | 10.39 | +2.77 | +36.35% | 9 | 92 |
| 0.01 | -0.01 | -50.00% | 14 | 597 | 72.00 | 7.72 | 0.00 | - | 347 | 2 |
| 0.01 | 0.00 | - | 15 | 383 | 73.00 | 10.75 | +0.70 | +6.97% | 2 | 22 |
| 0.01 | -0.01 | -50.00% | 2 | 4,046 | 74.00 | 11.15 | 0.00 | - | 5 | 24 |
| 0.01 | 0.00 | - | 27 | 1,916 | 75.00 | 13.65 | +3.20 | +30.62% | 3 | 251 |
| 0.03 | 0.00 | - | 1 | 242 | 76.00 | 11.15 | 0.00 | - | 35 | 0 |
| 0.01 | 0.00 | - | 9 | 153 | 77.00 | 15.85 | +3.80 | +31.54% | 24 | 0 |
| 0.02 | +0.01 | +100.00% | 3 | 160 | 78.00 | 16.25 | +1.24 | +8.26% | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 162 | 79.00 | 10.02 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 2,681 | 80.00 | 17.85 | +3.06 | +20.69% | 5 | 46 |
| 0.01 | 0.00 | - | 1 | 242 | 81.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 153 | 82.00 | 13.14 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 164 | 83.00 | 20.85 | +3.80 | +22.29% | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 49 | 84.00 | 19.45 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 5 | 1,934 | 85.00 | 21.14 | 0.00 | - | 3 | 6 |
| 0.04 | 0.00 | - | 10 | 25 | 86.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1,494 | 87.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 453 | 88.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 1,589 | 90.00 | 20.80 | 0.00 | - | 6 | 0 |
| 0.19 | 0.00 | - | 7 | 1,691 | 95.00 | 16.66 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 1,133 | 100.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 343 | 105.00 | 33.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 173 | 110.00 | 19.85 | 0.00 | - | - | 47 |
| 0.02 | 0.00 | - | 1 | 265 | 115.00 | 32.80 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 125 | 120.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 66 | 125.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 206 | 130.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 5 | 5 | 135.00 | 40.50 | 0.00 | - | - | 0 |
| 2.65 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 6 | 145.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.