ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
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 | 0.11 | -0.01 | -8.33% | 3 | 197 |
| 45.71 | 0.00 | - | 1 | 13 | 35.00 | 0.37 | 0.00 | - | 1 | 81 |
| 30.70 | 0.00 | - | 1 | 17 | 40.00 | 0.70 | 0.00 | - | 3 | 126 |
| 29.78 | 0.00 | - | 1 | 141 | 45.00 | 0.85 | 0.00 | - | 2 | 83 |
| 24.97 | 0.00 | - | 3 | 223 | 50.00 | 1.38 | -0.12 | -8.00% | 1 | 298 |
| 18.09 | 0.00 | - | 2 | 54 | 55.00 | 2.32 | 0.00 | - | 13 | 1,154 |
| 19.65 | +3.70 | +23.20% | 2 | 223 | 60.00 | 4.30 | 0.00 | - | 5 | 3,430 |
| 15.15 | 0.00 | - | 55 | 226 | 65.00 | 5.04 | 0.00 | - | 2 | 1,795 |
| 13.12 | -0.23 | -1.72% | 2 | 1,891 | 70.00 | 7.15 | -0.20 | -2.72% | 3 | 2,880 |
| 10.00 | 0.00 | - | 2 | 1,059 | 75.00 | 9.45 | -0.40 | -4.06% | 14 | 3,583 |
| 8.45 | -0.10 | -1.17% | 38 | 4,449 | 80.00 | 12.15 | -2.15 | -15.03% | 7 | 1,288 |
| 6.90 | +0.45 | +6.98% | 203 | 3,878 | 85.00 | 15.54 | -6.55 | -29.65% | 200 | 1,468 |
| 5.45 | +0.35 | +7.37% | 10 | 612 | 90.00 | 21.98 | 0.00 | - | 9 | 2,614 |
| 4.06 | -0.11 | -2.64% | 1 | 2,777 | 95.00 | 31.30 | 0.00 | - | 5 | 204 |
| 3.07 | +0.10 | +3.37% | 1 | 841 | 100.00 | 27.35 | -4.62 | -14.45% | 4 | 367 |
| 2.33 | 0.00 | - | 1 | 745 | 105.00 | 32.60 | 0.00 | - | 3 | 228 |
| 1.44 | 0.00 | - | 16 | 1,813 | 110.00 | 45.80 | 0.00 | - | 8 | 64 |
| 1.39 | 0.00 | - | 2 | 2,646 | 115.00 | 42.91 | 0.00 | - | 1 | 8 |
| 1.15 | +0.01 | +0.88% | 1 | 4,629 | 120.00 | 40.55 | 0.00 | - | 10 | 0 |
| 0.78 | 0.00 | - | 5 | 831 | 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 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 350 | 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 | - | 7 | 299 | 160.00 | 66.79 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.