ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.00 | - | 1 | 86 | 25.00 | 0.04 | 0.00 | - | 2 | 242 |
| 34.60 | 0.00 | - | 2 | 4 | 28.00 | 0.04 | 0.00 | - | 1 | 11 |
| 69.52 | 0.00 | - | 4 | 72 | 30.00 | 0.07 | 0.00 | - | 1 | 71 |
| 39.86 | 0.00 | - | 1 | 11 | 33.00 | 0.04 | 0.00 | - | 1 | 39 |
| 62.55 | 0.00 | - | 3 | 142 | 35.00 | 0.07 | 0.00 | - | 10 | 61 |
| 55.70 | 0.00 | - | 4 | 39 | 38.00 | 0.05 | 0.00 | - | 1 | 27 |
| 52.00 | 0.00 | - | 1 | 120 | 40.00 | 0.08 | 0.00 | - | 10 | 339 |
| 40.85 | 0.00 | - | 1 | 60 | 43.00 | 0.10 | 0.00 | - | 3 | 548 |
| 49.65 | 0.00 | - | 2 | 7,647 | 45.00 | 0.08 | 0.00 | - | 20 | 654 |
| 45.51 | 0.00 | - | 2 | 81 | 47.00 | 0.53 | 0.00 | - | 1 | 54 |
| 45.00 | 0.00 | - | 1 | 363 | 50.00 | 0.15 | 0.00 | - | 1 | 601 |
| 39.40 | 0.00 | - | 2 | 443 | 55.00 | 0.30 | 0.00 | - | 1 | 634 |
| 32.93 | 0.00 | - | 2 | 8,257 | 60.00 | 0.44 | 0.00 | - | 1 | 1,507 |
| 28.62 | 0.00 | - | 2 | 909 | 65.00 | 0.88 | 0.00 | - | 11 | 2,685 |
| 24.38 | 0.00 | - | 2 | 1,713 | 70.00 | 1.18 | -0.26 | -18.06% | 3 | 2,684 |
| 19.65 | 0.00 | - | 3 | 1,391 | 75.00 | 1.79 | -0.42 | -19.00% | 3 | 2,339 |
| 16.40 | 0.00 | - | 1 | 1,366 | 80.00 | 2.86 | -0.58 | -16.86% | 11 | 1,352 |
| 14.60 | +1.55 | +11.88% | 50 | 945 | 85.00 | 4.20 | -0.65 | -13.40% | 155 | 1,591 |
| 11.45 | +1.68 | +17.20% | 168 | 2,467 | 90.00 | 6.05 | -0.90 | -12.95% | 229 | 676 |
| 9.00 | +1.40 | +18.42% | 37 | 1,346 | 95.00 | 8.35 | -1.10 | -11.64% | 35 | 993 |
| 7.00 | +1.44 | +25.90% | 13 | 1,781 | 100.00 | 10.75 | 0.00 | - | 5 | 694 |
| 4.85 | +0.90 | +22.78% | 13 | 1,067 | 105.00 | 15.95 | 0.00 | - | 6 | 209 |
| 2.93 | +0.06 | +2.09% | 12 | 928 | 110.00 | 19.90 | 0.00 | - | 10 | 87 |
| 2.53 | +0.56 | +28.43% | 2 | 1,619 | 115.00 | 19.46 | 0.00 | - | 2 | 9 |
| 1.82 | +0.12 | +7.06% | 10 | 526 | 120.00 | 27.34 | 0.00 | - | 10 | 58 |
| 1.09 | 0.00 | - | 1 | 376 | 125.00 | 28.20 | 0.00 | - | 10 | 10 |
| 0.80 | 0.00 | - | 5 | 309 | 130.00 | 29.85 | 0.00 | - | - | 8 |
| 0.52 | 0.00 | - | 1 | 195 | 135.00 | 40.45 | 0.00 | - | 1 | 1 |
| 0.47 | -0.28 | -37.33% | 12 | 219 | 140.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 4 | 32 | 145.00 | 35.70 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 3 | 274 | 150.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | - | 2 | 155.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 11 | 160.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
