Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.16+4.80 (+7.23%)
At close: 04:00PM EDT
71.10 -0.06 (-0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 20, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
39.000.00-51413.000.04-0.05-55.56%166
39.500.00-12015.000.100.00-130
32.900.00-21418.000.390.00-2186
46.800.00-104920.000.400.00-3255
49.00+15.40+45.83%114122.000.250.00-185
41.000.00-26525.000.13-0.07-35.00%11,245
40.800.00-1510727.000.320.00-1833
41.00+3.10+8.18%66,75130.000.35-0.05-12.50%517,649
35.500.00-51,03932.000.850.00-11,702
37.05+2.85+8.33%425135.000.760.00-124,507
35.32+4.00+12.77%543737.000.700.00-5589
33.10+4.70+16.55%2810,63440.000.78-0.07-8.24%25,614
28.70+4.48+18.50%181042.001.490.00-31,041
26.50+3.00+12.77%351,04045.001.27-0.78-38.05%221,399
21.500.00-370847.001.800.00-3399
24.56+4.76+24.04%1612,60250.001.90-0.41-17.75%5013,371
19.80+3.86+24.22%384,47355.003.00-1.00-25.00%152,239
16.15+3.33+25.98%1522,10660.004.30-0.90-17.31%461,709
13.10+3.10+31.00%1571,60265.005.94-0.81-12.00%37856
10.20+2.90+39.73%1732,52970.008.20-1.50-15.46%38131
8.10+2.63+48.08%1081,36375.0010.55-1.75-14.23%1295
6.00+2.08+53.06%91,43380.0013.90-2.70-16.27%3310
4.53+1.74+62.37%191,06985.0029.800.00-1726
3.50+1.25+55.56%6191,01190.0023.450.00-33
2.65+1.30+96.30%2583895.0027.750.00-33
1.85+0.90+94.74%425314100.0036.800.00-11