ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.35 | 0.00 | - | 3 | 3 | 40.00 | 0.03 | 0.00 | - | 2 | 22 |
| 51.75 | 0.00 | - | 3 | 19 | 45.00 | 0.06 | 0.00 | - | 2 | 33 |
| 42.85 | 0.00 | - | 13 | 17 | 50.00 | 0.06 | 0.00 | - | 20 | 64 |
| 36.50 | 0.00 | - | 1 | 16 | 55.00 | 0.06 | 0.00 | - | 2 | 759 |
| 31.63 | 0.00 | - | 2 | 34 | 60.00 | 0.03 | 0.00 | - | 100 | 1,392 |
| 25.85 | 0.00 | - | 13 | 23 | 65.00 | 0.06 | 0.00 | - | 100 | 1,593 |
| 23.45 | -1.03 | -4.21% | 1 | 42 | 70.00 | 0.04 | 0.00 | - | 1 | 2,021 |
| 19.66 | 0.00 | - | 1 | 130 | 75.00 | 0.11 | -0.25 | -69.44% | 6 | 4,730 |
| 15.70 | +0.15 | +0.96% | 20 | 268 | 80.00 | 0.28 | -0.15 | -34.88% | 31 | 5,030 |
| - | - | - | - | - | 81.00 | 1.05 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 82.00 | 0.38 | -0.96 | -71.64% | 10 | 50 |
| 9.43 | 0.00 | - | - | 50 | 83.00 | 0.45 | -0.26 | -36.62% | 4 | 17 |
| - | - | - | - | - | 84.00 | 0.49 | -1.19 | -70.83% | 1 | 212 |
| 9.54 | +2.26 | +31.04% | 2 | 527 | 85.00 | 0.79 | -0.09 | -10.23% | 18 | 4,198 |
| 8.80 | 0.00 | - | 1 | 2 | 86.00 | 0.84 | -0.22 | -20.75% | 1 | 67 |
| 8.50 | 0.00 | - | 5 | 9 | 87.00 | 1.20 | -1.03 | -46.19% | 6 | 23 |
| 5.62 | 0.00 | - | 1 | 6 | 88.00 | 1.33 | 0.00 | - | 16 | 33 |
| 6.00 | 0.00 | - | - | 10 | 89.00 | 1.52 | -0.13 | -7.88% | 10 | 297 |
| 5.80 | -0.55 | -8.66% | 4 | 890 | 90.00 | 2.08 | -0.12 | -5.45% | 36 | 1,856 |
| 4.02 | 0.00 | - | 1 | 29 | 91.00 | 2.46 | 0.00 | - | 18 | 63 |
| 5.33 | 0.00 | - | 4 | 42 | 92.00 | 2.75 | +0.47 | +20.61% | 22 | 233 |
| 4.05 | -0.43 | -9.60% | 26 | 80 | 93.00 | 3.10 | +0.23 | +8.01% | 33 | 59 |
| 3.55 | -0.21 | -5.59% | 88 | 81 | 94.00 | 3.80 | +0.51 | +15.50% | 64 | 310 |
| 2.74 | -0.66 | -19.41% | 58 | 1,708 | 95.00 | 4.20 | +0.05 | +1.20% | 20 | 2,259 |
| 2.32 | -0.52 | -18.31% | 21 | 185 | 96.00 | 4.75 | +0.45 | +10.47% | 3 | 136 |
| 2.10 | -0.25 | -10.64% | 1 | 83 | 97.00 | 5.65 | +0.80 | +16.49% | 5 | 30 |
| 1.80 | -0.40 | -18.18% | 13 | 103 | 98.00 | 5.55 | 0.00 | - | 13 | 16 |
| 1.74 | 0.00 | - | 2 | 48 | 99.00 | 6.60 | +0.65 | +10.92% | 8 | 14 |
| 1.12 | -0.40 | -26.32% | 56 | 2,333 | 100.00 | 7.90 | -0.75 | -8.67% | 11 | 827 |
| 1.39 | -0.32 | -18.71% | 13 | 111 | 101.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 3 | 43 | 102.00 | - | - | - | - | - |
| 0.70 | -0.25 | -26.32% | 10 | 38 | 103.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 31 | 104.00 | 12.65 | 0.00 | - | - | 5 |
| 0.46 | -0.21 | -31.34% | 17 | 1,453 | 105.00 | 13.10 | 0.00 | - | 538 | 712 |
| 0.18 | -0.05 | -21.74% | 5 | 1,053 | 110.00 | 16.49 | +0.29 | +1.79% | 3 | 220 |
| 0.08 | -0.02 | -20.00% | 16 | 305 | 115.00 | 16.90 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 4 | 558 | 120.00 | 14.26 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 182 | 125.00 | 27.35 | 0.00 | - | 3 | 0 |
| 0.09 | 0.00 | - | 6 | 53 | 130.00 | 25.67 | 0.00 | - | 20 | 0 |
| 0.15 | 0.00 | - | 1 | 32 | 135.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 49 | 140.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 120 | 122 | 145.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 254 | 150.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 1 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 4 | 160.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
