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 | 0.13 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 53.00 | 0.08 | +0.05 | +166.67% | 1 | 21 |
| - | - | - | - | - | 54.00 | 0.10 | +0.05 | +100.00% | 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 | 0.13 | 0.00 | - | 5 | 116 |
| 5.60 | 0.00 | - | - | 10 | 59.00 | 0.19 | 0.00 | - | 11 | 25 |
| 9.50 | 0.00 | - | 1 | 2 | 60.00 | 0.33 | 0.00 | - | 11 | 32 |
| 10.86 | 0.00 | - | 2 | 3 | 61.00 | 0.21 | +0.03 | +16.67% | 3 | 22 |
| 9.79 | 0.00 | - | 2 | 3 | 62.00 | 0.30 | 0.00 | - | 4 | 220 |
| 7.27 | 0.00 | - | 1 | 3 | 63.00 | 0.38 | 0.00 | - | 2 | 32 |
| 2.94 | 0.00 | - | - | 1 | 64.00 | 0.55 | +0.15 | +37.50% | 10 | 39 |
| 7.00 | 0.00 | - | 5 | 45 | 65.00 | 0.72 | +0.03 | +4.35% | 7 | 42 |
| 6.30 | 0.00 | - | 6 | 15 | 66.00 | 0.96 | +0.12 | +14.29% | 1 | 13 |
| 5.00 | 0.00 | - | 3 | 18 | 67.00 | 1.35 | +0.39 | +40.63% | 10 | 28 |
| 3.40 | -1.47 | -29.88% | 19 | 83 | 68.00 | 1.69 | +0.04 | +2.42% | 2 | 42 |
| 2.92 | -1.55 | -34.68% | 10 | 32 | 69.00 | 1.98 | -0.10 | -4.81% | 5 | 25 |
| 2.34 | -0.67 | -22.26% | 5 | 91 | 70.00 | 2.59 | +0.31 | +13.60% | 4 | 20 |
| 2.45 | 0.00 | - | 3 | 10 | 71.00 | 3.10 | -0.40 | -11.43% | 3 | 16 |
| 1.45 | -0.47 | -24.48% | 1 | 28 | 72.00 | 3.75 | -0.35 | -8.54% | 4 | 2 |
| 1.17 | -0.99 | -45.83% | 9 | 27 | 73.00 | - | - | - | - | - |
| 0.90 | -0.48 | -34.78% | 159 | 9 | 74.00 | 5.35 | 0.00 | - | - | 1 |
| 0.72 | -0.29 | -28.71% | 10 | 50 | 75.00 | 5.99 | 0.00 | - | 20 | 22 |
| 0.60 | -0.52 | -46.43% | 1 | 152 | 76.00 | 5.18 | 0.00 | - | 8 | 17 |
| 0.38 | -0.20 | -34.48% | 1 | 21 | 77.00 | 5.89 | 0.00 | - | - | 8 |
| 0.50 | +0.04 | +8.70% | 1 | 22 | 78.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 4 | 79.00 | - | - | - | - | - |
| 0.18 | -0.12 | -40.00% | 5 | 5 | 80.00 | 10.23 | 0.00 | - | - | 9 |
| 0.29 | 0.00 | - | 1 | 3 | 81.00 | - | - | - | - | - |
| 0.10 | -0.15 | -60.00% | 1 | 16 | 82.00 | - | - | - | - | - |
| 0.07 | -0.10 | -58.82% | 6 | 2 | 83.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 8 | 8 | 84.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 29 | 85.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.