ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.03 | 0.00 | - | 2 | 299 |
| 36.65 | 0.00 | - | 1 | 2 | 40.00 | 0.01 | 0.00 | - | 41 | 69 |
| 33.00 | 0.00 | - | 1 | 0 | 45.00 | 0.03 | 0.00 | - | 12 | 412 |
| 27.50 | 0.00 | - | 2 | 10 | 50.00 | 0.03 | 0.00 | - | 12 | 1,623 |
| - | - | - | - | - | 54.00 | 0.06 | 0.00 | - | - | 20 |
| 16.60 | 0.00 | - | 2 | 20 | 55.00 | 0.07 | 0.00 | - | 5 | 3,666 |
| - | - | - | - | - | 56.00 | 0.15 | 0.00 | - | - | 20 |
| - | - | - | - | - | 58.00 | 0.10 | 0.00 | - | - | 17 |
| 8.52 | 0.00 | - | - | 5 | 59.00 | 0.03 | 0.00 | - | - | 1 |
| 11.63 | 0.00 | - | 3 | 163 | 60.00 | 0.05 | 0.00 | - | 91 | 2,744 |
| - | - | - | - | - | 61.00 | 0.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | - | 57 |
| 6.30 | 0.00 | - | 1 | 22 | 63.00 | 0.10 | 0.00 | - | 25 | 1,644 |
| 5.80 | 0.00 | - | - | 4 | 64.00 | 0.12 | 0.00 | - | 18 | 64 |
| 6.95 | 0.00 | - | 6 | 1,247 | 65.00 | 0.17 | 0.00 | - | 153 | 5,061 |
| 6.00 | 0.00 | - | 250 | 188 | 66.00 | 0.21 | 0.00 | - | 163 | 156 |
| 5.30 | 0.00 | - | 2 | 26 | 67.00 | 0.34 | 0.00 | - | 20 | 124 |
| 4.39 | 0.00 | - | 523 | 249 | 68.00 | 0.50 | 0.00 | - | 48 | 116 |
| 3.50 | 0.00 | - | 20 | 294 | 69.00 | 0.73 | 0.00 | - | 129 | 143 |
| 2.90 | 0.00 | - | 33 | 2,104 | 70.00 | 1.00 | 0.00 | - | 170 | 2,790 |
| 2.31 | 0.00 | - | 164 | 317 | 71.00 | 1.35 | 0.00 | - | 142 | 218 |
| 1.70 | 0.00 | - | 234 | 166 | 72.00 | 1.85 | 0.00 | - | 221 | 149 |
| 1.32 | 0.00 | - | 137 | 217 | 73.00 | 2.39 | 0.00 | - | 14 | 249 |
| 0.92 | 0.00 | - | 74 | 365 | 74.00 | 5.15 | 0.00 | - | 28 | 833 |
| 0.65 | 0.00 | - | 245 | 4,239 | 75.00 | 3.95 | 0.00 | - | 11 | 4,031 |
| 0.40 | 0.00 | - | 56 | 410 | 76.00 | 4.90 | 0.00 | - | 5 | 141 |
| 0.29 | 0.00 | - | 1,640 | 1,891 | 77.00 | 10.10 | 0.00 | - | 1 | 119 |
| 0.20 | 0.00 | - | 19 | 267 | 78.00 | 11.07 | 0.00 | - | 2 | 57 |
| 0.15 | 0.00 | - | 14 | 157 | 79.00 | 7.78 | 0.00 | - | 1 | 23 |
| 0.09 | 0.00 | - | 90 | 2,487 | 80.00 | 12.50 | 0.00 | - | 8 | 1,353 |
| 0.17 | 0.00 | - | 1 | 74 | 81.00 | 6.10 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 24 | 112 | 82.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 214 | 83.00 | 9.30 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 7 | 56 | 84.00 | 15.05 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 115 | 2,231 | 85.00 | 16.28 | 0.00 | - | 169 | 43 |
| 0.09 | 0.00 | - | 6 | 8 | 86.00 | 17.00 | 0.00 | - | - | 1 |
| 0.21 | 0.00 | - | 3 | 28 | 87.00 | 19.70 | 0.00 | - | - | - |
| 0.03 | 0.00 | - | 2 | 1,703 | 90.00 | 20.60 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 5 | 1,506 | 95.00 | 19.99 | 0.00 | - | 2 | 1 |
| 0.15 | 0.00 | - | 1 | 428 | 100.00 | 23.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 91 | 105.00 | 26.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 44 | 110.00 | 28.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 153 | 115.00 | 32.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 134 | 984 | 120.00 | 37.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 83 | 224 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.