New Zealand markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.14+2.22 (+2.81%)
At close: 04:00PM EST
81.20 +0.06 (+0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
8 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----55.000.040.00-88
-----59.000.090.00-89
-----60.000.190.00-910
-----61.000.200.00-11
-----62.000.100.00-14
-----63.000.260.00-15
8.450.00--264.000.130.00-3111
11.380.00-2265.000.030.00-13
-----67.000.020.00-15
-----68.000.040.00-567
11.050.00-1369.000.060.00-625
9.200.00-111370.000.03-0.05-62.50%27423
6.600.00-71071.000.07-0.20-74.07%510
3.650.00--172.000.09-0.14-60.87%126
6.450.00-31373.000.07-0.25-78.12%33130
6.50+3.04+87.86%11274.000.10-0.41-80.39%30138
6.13+2.23+57.18%32175.000.15-0.46-75.41%100198
5.35+2.88+116.60%336676.000.34-0.54-61.36%1853
5.16+2.42+88.32%1810177.000.45-0.79-63.71%504509
4.46+2.19+96.48%810378.000.64-1.17-64.64%1,076142
3.25+1.46+81.56%267379.001.03-0.85-45.21%256247
2.43+1.06+77.37%28641380.001.34-1.49-52.65%985129
1.96+0.91+86.67%15823881.001.73-1.71-49.71%498110
1.49+0.71+91.03%39446482.002.30-2.18-48.66%1,44375
1.09+0.49+81.67%938583.003.03-1.82-37.53%13043
0.86+0.44+104.76%1663884.003.75-2.85-43.18%218
0.64+0.36+128.57%11012085.003.65-2.34-39.07%21
0.50+0.32+177.78%4863886.006.450.00--6
0.34+0.19+126.67%534,53087.00-----
0.26+0.19+271.43%2461,51288.00-----
0.18+0.12+200.00%3,36281089.00-----
0.21+0.16+320.00%153990.00-----
0.13+0.09+225.00%13359391.00-----
0.13+0.11+550.00%2692.00-----
0.180.00-11095.00-----
0.190.00-812100.00-----