ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | - | 3 | 72 |
| 11.35 | +7.29 | +179.56% | 5 | 7 | 59.00 | 0.04 | 0.00 | - | 5 | 23 |
| 9.75 | 0.00 | - | 1 | 4 | 60.00 | 0.01 | 0.00 | - | 36 | 755 |
| 9.54 | 0.00 | - | 33 | 44 | 61.00 | 0.02 | +0.01 | +100.00% | 1 | 449 |
| 7.78 | 0.00 | - | 3 | 37 | 62.00 | 0.01 | 0.00 | - | 1 | 178 |
| 7.55 | 0.00 | - | 1 | 37 | 63.00 | 0.01 | -0.06 | -85.71% | 1 | 208 |
| 6.20 | 0.00 | - | 20 | 17 | 64.00 | 0.01 | -0.01 | -50.00% | 322 | 593 |
| 5.05 | -0.02 | -0.39% | 23 | 57 | 65.00 | 0.01 | -0.01 | -50.00% | 166 | 1,435 |
| 5.80 | 0.00 | - | 5 | 177 | 66.00 | 0.01 | -0.02 | -66.67% | 16 | 71 |
| 3.08 | -0.39 | -11.24% | 1 | 31 | 67.00 | 0.03 | +0.01 | +50.00% | 6 | 498 |
| 2.30 | -1.10 | -32.35% | 33 | 124 | 68.00 | 0.03 | 0.00 | - | 15 | 1,030 |
| 1.19 | -1.61 | -57.50% | 27 | 145 | 69.00 | 0.02 | -0.03 | -60.00% | 161 | 240 |
| 0.20 | -1.35 | -87.10% | 98 | 322 | 70.00 | 0.02 | -0.09 | -81.82% | 519 | 243 |
| 0.02 | -0.67 | -97.10% | 206 | 304 | 71.00 | 0.63 | +0.23 | +57.50% | 83 | 331 |
| 0.02 | -0.30 | -93.75% | 166 | 481 | 72.00 | 1.55 | +0.56 | +56.57% | 26 | 202 |
| 0.01 | -0.09 | -90.00% | 119 | 459 | 73.00 | 2.74 | +1.27 | +86.39% | 4 | 105 |
| 0.01 | -0.02 | -66.67% | 43 | 432 | 74.00 | 4.11 | 0.00 | - | 1 | 6 |
| 0.01 | -0.01 | -50.00% | 27 | 3,865 | 75.00 | 3.25 | 0.00 | - | 2 | 24 |
| 0.02 | +0.01 | +100.00% | 20 | 76 | 76.00 | 6.00 | -0.15 | -2.44% | 10 | 0 |
| 0.01 | 0.00 | - | 11 | 91 | 77.00 | 5.20 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 79 | 78.00 | 7.95 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | 5 | 12 | 79.00 | 7.45 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 9 | 77 | 80.00 | 9.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 38 | 81.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 35 | 82.00 | 11.90 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 245 | 260 | 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 | 19.95 | 0.00 | - | - | 2 |
| 0.04 | 0.00 | - | 1 | 6 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.