UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,311.60 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,261.30 +1,707.97 (+3.75%)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.92 | 0.00 | - | 5 | 10 | 35.00 | - | - | - | - | - |
| 25.69 | 0.00 | - | 1 | 4 | 40.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 15 | 24 |
| 22.00 | 0.00 | - | 3 | 23 | 50.00 | 0.01 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 53.00 | 0.09 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 54.00 | 0.01 | -0.03 | -75.00% | 1 | 366 |
| 14.90 | 0.00 | - | 1 | 4 | 55.00 | 0.02 | 0.00 | - | 18 | 2,788 |
| 11.15 | 0.00 | - | - | 1 | 56.00 | 0.14 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 24 | 55 |
| 13.35 | 0.00 | - | 1 | 1 | 58.00 | 0.10 | 0.00 | - | 1 | 88 |
| 4.75 | 0.00 | - | - | 18 | 59.00 | 0.09 | -0.75 | -89.29% | 46 | 84 |
| 11.00 | -0.69 | -5.90% | 7 | 374 | 60.00 | 0.12 | +0.03 | +33.33% | 9 | 6,580 |
| 6.90 | 0.00 | - | - | 55 | 61.00 | 0.20 | -0.09 | -31.03% | 1 | 169 |
| 8.30 | 0.00 | - | 13 | 48 | 62.00 | 0.28 | 0.00 | - | 2 | 163 |
| 8.00 | 0.00 | - | 1 | 84 | 63.00 | 0.25 | -0.23 | -47.92% | 10 | 54 |
| 7.90 | 0.00 | - | 5 | 75 | 64.00 | 0.38 | -0.20 | -34.48% | 6 | 102 |
| 6.40 | 0.00 | - | 26 | 527 | 65.00 | 0.54 | -0.02 | -3.57% | 64 | 2,238 |
| 4.40 | 0.00 | - | 1 | 61 | 66.00 | 0.89 | -0.23 | -20.54% | 2 | 132 |
| 4.26 | -0.44 | -9.36% | 16 | 66 | 67.00 | 1.25 | -0.05 | -3.85% | 4 | 559 |
| 3.20 | -0.80 | -20.00% | 25 | 217 | 68.00 | 1.61 | -0.23 | -12.50% | 22 | 185 |
| 2.98 | +0.23 | +8.36% | 56 | 300 | 69.00 | 1.59 | -0.43 | -21.29% | 87 | 180 |
| 2.65 | +0.42 | +18.83% | 106 | 1,242 | 70.00 | 2.20 | -0.51 | -18.82% | 185 | 2,838 |
| 1.81 | -0.05 | -2.69% | 36 | 399 | 71.00 | 2.59 | -0.38 | -12.79% | 75 | 295 |
| 1.72 | -0.48 | -21.82% | 118 | 695 | 72.00 | 3.75 | 0.00 | - | 8 | 96 |
| 1.26 | -0.19 | -13.10% | 81 | 1,267 | 73.00 | 2.99 | 0.00 | - | 29 | 31 |
| 1.09 | +0.19 | +21.11% | 5 | 290 | 74.00 | - | - | - | - | - |
| 0.70 | -0.23 | -24.73% | 219 | 2,345 | 75.00 | 5.19 | +0.29 | +5.92% | 10 | 582 |
| 0.15 | 0.00 | - | 45 | 2,642 | 80.00 | 9.40 | 0.00 | - | 11 | 178 |
| 0.05 | +0.01 | +25.00% | 17 | 443 | 85.00 | 18.30 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 8 | 4,552 | 90.00 | 15.15 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 120 | 386 | 95.00 | 25.20 | 0.00 | - | 8 | 1 |
| 0.04 | 0.00 | - | 247 | 403 | 100.00 | 24.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 32 | 105.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 23 | 110.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 10 | 115.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 24 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.