ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 50.00 | 0.11 | 0.00 | - | 100 | 104 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | 1 | 12 |
| 7.30 | 0.00 | - | - | 1 | 55.00 | 0.07 | 0.00 | - | 7 | 10 |
| 10.00 | 0.00 | - | - | 2 | 56.00 | 0.01 | 0.00 | - | 251 | 252 |
| 10.45 | 0.00 | - | 1 | 3 | 57.00 | 0.01 | 0.00 | - | 760 | 771 |
| 13.69 | 0.00 | - | - | 1 | 58.00 | 0.01 | -0.08 | -88.89% | 3 | 72 |
| 4.06 | 0.00 | - | 2 | 7 | 59.00 | 0.04 | 0.00 | - | 5 | 23 |
| 9.75 | 0.00 | - | 1 | 4 | 60.00 | 0.01 | 0.00 | - | 2 | 724 |
| 9.54 | 0.00 | - | 33 | 44 | 61.00 | 0.01 | -0.10 | -47.62% | 10 | 261 |
| 7.78 | 0.00 | - | 3 | 37 | 62.00 | 0.01 | 0.00 | - | 116 | 175 |
| 7.55 | -0.25 | -3.21% | 1 | 37 | 63.00 | 0.07 | 0.00 | - | 1 | 208 |
| 6.20 | 0.00 | - | 20 | 17 | 64.00 | 0.02 | 0.00 | - | 3 | 593 |
| 5.07 | 0.00 | - | 5 | 57 | 65.00 | 0.04 | 0.00 | - | 13 | 1,436 |
| 6.40 | 0.00 | - | 8 | 179 | 66.00 | 0.02 | -0.02 | -50.00% | 1 | 74 |
| 3.47 | 0.00 | - | 25 | 31 | 67.00 | 0.02 | -0.09 | -81.82% | 16 | 507 |
| 3.50 | +1.34 | +62.04% | 24 | 140 | 68.00 | 0.04 | -0.26 | -86.67% | 26 | 994 |
| 2.50 | +1.03 | +70.07% | 25 | 155 | 69.00 | 0.08 | -0.34 | -80.95% | 109 | 296 |
| 1.70 | +0.48 | +39.34% | 37 | 340 | 70.00 | 0.19 | -0.61 | -76.25% | 33 | 241 |
| 0.91 | +0.24 | +35.82% | 89 | 276 | 71.00 | 0.40 | -0.55 | -57.89% | 15 | 293 |
| 0.39 | +0.14 | +56.00% | 102 | 421 | 72.00 | 0.94 | -0.78 | -45.35% | 24 | 87 |
| 0.11 | -0.02 | -15.38% | 87 | 439 | 73.00 | 2.01 | -1.43 | -41.57% | 1 | 106 |
| 0.05 | +0.02 | +66.67% | 61 | 472 | 74.00 | 4.11 | 0.00 | - | 1 | 6 |
| 0.02 | +0.01 | +100.00% | 108 | 3,763 | 75.00 | 4.54 | +0.74 | +19.47% | 1 | 24 |
| 0.01 | -0.04 | -80.00% | 3 | 77 | 76.00 | 6.15 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 11 | 96 | 77.00 | 5.20 | 0.00 | - | - | 0 |
| 0.01 | -0.03 | -75.00% | 1 | 84 | 78.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 12 | 79.00 | 9.11 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 4 | 69 | 80.00 | 9.40 | -0.30 | -3.09% | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 28 | 81.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 4 | 31 | 82.00 | 11.90 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 245 | 25 | 83.00 | 13.22 | 0.00 | - | 5 | 6 |
| 0.02 | 0.00 | - | 1 | 406 | 84.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 3 | 85.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 8 | 86.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 87.00 | 17.35 | 0.00 | - | 6 | 2 |
| 0.05 | 0.00 | - | 4 | 4 | 90.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 6 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.