ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | - | 5 | 14 | 13.00 | 0.04 | -0.05 | -55.56% | 1 | 66 |
| 39.50 | 0.00 | - | 1 | 20 | 15.00 | 0.10 | 0.00 | - | 1 | 30 |
| 32.90 | 0.00 | - | 2 | 14 | 18.00 | 0.39 | 0.00 | - | 2 | 186 |
| 46.80 | 0.00 | - | 10 | 49 | 20.00 | 0.40 | 0.00 | - | 3 | 255 |
| 49.00 | +15.40 | +45.83% | 1 | 141 | 22.00 | 0.25 | 0.00 | - | 1 | 85 |
| 41.00 | 0.00 | - | 2 | 65 | 25.00 | 0.13 | -0.07 | -35.00% | 1 | 1,245 |
| 40.80 | 0.00 | - | 15 | 107 | 27.00 | 0.32 | 0.00 | - | 1 | 833 |
| 41.00 | +3.10 | +8.18% | 6 | 6,751 | 30.00 | 0.35 | -0.05 | -12.50% | 5 | 17,649 |
| 35.50 | 0.00 | - | 5 | 1,039 | 32.00 | 0.85 | 0.00 | - | 1 | 1,702 |
| 37.05 | +2.85 | +8.33% | 4 | 251 | 35.00 | 0.76 | 0.00 | - | 12 | 4,507 |
| 35.32 | +4.00 | +12.77% | 5 | 437 | 37.00 | 0.70 | 0.00 | - | 5 | 589 |
| 33.10 | +4.70 | +16.55% | 28 | 10,634 | 40.00 | 0.78 | -0.07 | -8.24% | 2 | 5,614 |
| 28.70 | +4.48 | +18.50% | 1 | 810 | 42.00 | 1.49 | 0.00 | - | 3 | 1,041 |
| 26.50 | +3.00 | +12.77% | 35 | 1,040 | 45.00 | 1.27 | -0.78 | -38.05% | 22 | 1,399 |
| 21.50 | 0.00 | - | 3 | 708 | 47.00 | 1.80 | 0.00 | - | 3 | 399 |
| 24.56 | +4.76 | +24.04% | 16 | 12,602 | 50.00 | 1.90 | -0.41 | -17.75% | 50 | 13,371 |
| 19.80 | +3.86 | +24.22% | 38 | 4,473 | 55.00 | 3.00 | -1.00 | -25.00% | 15 | 2,239 |
| 16.15 | +3.33 | +25.98% | 152 | 2,106 | 60.00 | 4.30 | -0.90 | -17.31% | 46 | 1,709 |
| 13.10 | +3.10 | +31.00% | 157 | 1,602 | 65.00 | 5.94 | -0.81 | -12.00% | 37 | 856 |
| 10.20 | +2.90 | +39.73% | 173 | 2,529 | 70.00 | 8.20 | -1.50 | -15.46% | 38 | 131 |
| 8.10 | +2.63 | +48.08% | 108 | 1,363 | 75.00 | 10.55 | -1.75 | -14.23% | 12 | 95 |
| 6.00 | +2.08 | +53.06% | 9 | 1,433 | 80.00 | 13.90 | -2.70 | -16.27% | 33 | 10 |
| 4.53 | +1.74 | +62.37% | 19 | 1,069 | 85.00 | 29.80 | 0.00 | - | 17 | 26 |
| 3.50 | +1.25 | +55.56% | 619 | 1,011 | 90.00 | 23.45 | 0.00 | - | 3 | 3 |
| 2.65 | +1.30 | +96.30% | 25 | 838 | 95.00 | 27.75 | 0.00 | - | 3 | 3 |
| 1.85 | +0.90 | +94.74% | 425 | 314 | 100.00 | 36.80 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
