ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM 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 | - | 18 | 38 |
| 10.45 | 0.00 | - | 1 | 3 | 57.00 | 0.11 | 0.00 | - | 13 | 19 |
| 13.69 | 0.00 | - | - | 1 | 58.00 | 0.09 | 0.00 | - | 2 | 72 |
| 4.06 | 0.00 | - | 2 | 7 | 59.00 | 0.04 | 0.00 | - | 5 | 23 |
| 9.75 | +1.31 | +15.52% | 1 | 5 | 60.00 | 0.01 | -0.01 | -50.00% | 2 | 722 |
| 9.54 | -0.24 | -2.45% | 33 | 45 | 61.00 | 0.11 | 0.00 | - | 1 | 261 |
| 7.78 | +0.68 | +9.58% | 3 | 37 | 62.00 | 0.03 | -0.02 | -40.00% | 1 | 78 |
| 7.80 | 0.00 | - | 1 | 37 | 63.00 | 0.07 | 0.00 | - | 1 | 208 |
| 6.66 | 0.00 | - | 6 | 17 | 64.00 | 0.06 | -0.03 | -33.33% | 410 | 257 |
| 4.95 | -0.62 | -11.13% | 14 | 59 | 65.00 | 0.11 | -0.04 | -26.67% | 157 | 1,527 |
| 3.80 | -1.20 | -24.00% | 10 | 183 | 66.00 | 0.22 | -0.05 | -18.52% | 32 | 65 |
| 2.59 | -0.96 | -27.04% | 5 | 36 | 67.00 | 0.38 | -0.02 | -5.00% | 342 | 520 |
| 2.27 | -0.78 | -25.57% | 40 | 129 | 68.00 | 0.64 | +0.01 | +1.59% | 175 | 957 |
| 1.54 | -0.75 | -32.75% | 34 | 115 | 69.00 | 1.05 | +0.14 | +15.38% | 172 | 90 |
| 1.07 | -0.71 | -39.89% | 354 | 155 | 70.00 | 1.55 | +0.22 | +16.54% | 117 | 169 |
| 0.67 | -0.59 | -46.83% | 110 | 220 | 71.00 | 2.25 | +0.36 | +19.05% | 125 | 302 |
| 0.38 | -0.44 | -53.66% | 147 | 325 | 72.00 | 2.85 | +0.38 | +15.38% | 4 | 66 |
| 0.22 | -0.35 | -61.40% | 134 | 295 | 73.00 | 5.00 | 0.00 | - | 10 | 96 |
| 0.16 | -0.21 | -56.76% | 119 | 388 | 74.00 | 4.35 | +0.28 | +6.88% | 1 | 4 |
| 0.07 | -0.16 | -69.57% | 99 | 3,752 | 75.00 | 5.37 | +2.06 | +62.24% | 3 | 9 |
| 0.04 | -0.08 | -66.67% | 7 | 53 | 76.00 | 4.61 | 0.00 | - | 2 | 3 |
| 0.03 | -0.05 | -62.50% | 4 | 88 | 77.00 | 5.20 | 0.00 | - | - | 2 |
| 0.03 | -0.03 | -50.00% | 1 | 27 | 78.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 79.00 | 9.11 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 8 | 69 | 80.00 | 9.70 | +0.23 | +2.43% | 5 | 6 |
| 0.01 | -0.06 | -85.71% | 3 | 28 | 81.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 31 | 82.00 | 10.20 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 18 | 25 | 83.00 | 19.61 | 0.00 | - | 6 | 6 |
| 0.08 | 0.00 | - | 400 | 405 | 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 | 16.25 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 4 | 4 | 90.00 | - | - | - | - | - |
| 0.04 | -0.22 | -84.62% | 1 | 5 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.