ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.90 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.03 | -0.04 | -57.14% | 2 | 15 |
| - | - | - | - | - | 53.00 | 0.01 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 54.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 55.00 | 0.20 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 56.00 | 0.08 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 57.00 | 0.14 | 0.00 | - | 8 | 5,959 |
| - | - | - | - | - | 58.00 | 0.10 | 0.00 | - | 5 | 119 |
| 5.60 | 0.00 | - | - | 10 | 59.00 | 0.19 | 0.00 | - | 11 | 25 |
| 9.50 | 0.00 | - | 1 | 2 | 60.00 | 0.08 | 0.00 | - | 2 | 30 |
| 9.10 | 0.00 | - | 4 | 7 | 61.00 | 0.21 | 0.00 | - | 3 | 24 |
| 9.79 | 0.00 | - | 2 | 3 | 62.00 | 0.12 | -0.18 | -60.00% | 1 | 219 |
| 9.14 | 0.00 | - | 2 | 3 | 63.00 | 0.17 | -0.13 | -43.33% | 1 | 35 |
| 2.94 | 0.00 | - | - | 1 | 64.00 | 0.22 | -0.19 | -46.34% | 3 | 40 |
| 7.50 | 0.00 | - | 3 | 43 | 65.00 | 0.25 | -0.05 | -16.67% | 100 | 44 |
| 6.15 | 0.00 | - | 5 | 20 | 66.00 | 0.56 | 0.00 | - | 1 | 14 |
| 5.36 | 0.00 | - | 30 | 37 | 67.00 | 0.54 | -0.61 | -53.04% | 11 | 37 |
| 3.30 | 0.00 | - | 3 | 96 | 68.00 | 1.29 | 0.00 | - | 1 | 45 |
| 2.92 | 0.00 | - | 10 | 42 | 69.00 | 1.36 | -0.20 | -12.82% | 1 | 23 |
| 3.05 | +1.00 | +48.78% | 1 | 100 | 70.00 | 1.89 | 0.00 | - | 84 | 70 |
| 2.45 | +0.73 | +42.44% | 24 | 21 | 71.00 | 1.75 | -0.98 | -35.90% | 42 | 20 |
| 1.91 | +0.18 | +10.40% | 2 | 39 | 72.00 | 3.40 | 0.00 | - | 1 | 6 |
| 1.50 | +0.58 | +63.04% | 10 | 35 | 73.00 | 3.47 | +3.47 | - | - | 4 |
| 1.26 | +0.42 | +50.00% | 45 | 131 | 74.00 | 3.60 | 0.00 | - | 1 | 1 |
| 0.73 | +0.10 | +15.87% | 14 | 162 | 75.00 | 4.20 | 0.00 | - | 33 | 36 |
| 0.39 | 0.00 | - | 3 | 154 | 76.00 | 5.18 | 0.00 | - | 8 | 17 |
| 0.45 | +0.18 | +66.67% | 915 | 27 | 77.00 | 5.89 | 0.00 | - | - | 8 |
| 0.50 | 0.00 | - | 1 | 23 | 78.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 5 | 8 | 79.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 4 | 14 | 80.00 | 8.40 | 0.00 | - | 9 | 9 |
| 0.29 | 0.00 | - | 5 | 6 | 81.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 15 | 82.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 11 | 83.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 8 | 84.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 26 | 85.00 | - | - | - | - | - |
| 0.04 | +0.04 | - | - | 1 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.