ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.90 | +4.80 | +9.21% | 1 | 87 | 25.00 | 0.35 | -0.01 | -2.78% | 9 | 222 |
| 34.60 | 0.00 | - | 2 | 4 | 28.00 | 1.16 | 0.00 | - | 2 | 17 |
| 51.42 | +13.92 | +37.12% | 3 | 70 | 30.00 | 0.62 | 0.00 | - | 20 | 87 |
| 39.86 | 0.00 | - | 1 | 11 | 33.00 | 1.06 | 0.00 | - | 8 | 46 |
| 41.93 | 0.00 | - | 1 | 148 | 35.00 | 0.80 | -0.33 | -29.20% | 4 | 93 |
| 30.24 | 0.00 | - | 1 | 43 | 38.00 | 1.15 | 0.00 | - | 1 | 16 |
| 39.71 | 0.00 | - | 1 | 137 | 40.00 | 1.10 | -0.60 | -35.29% | 4 | 343 |
| 41.05 | +16.50 | +67.21% | 5 | 60 | 43.00 | 1.90 | 0.00 | - | 5 | 535 |
| 40.86 | +5.21 | +14.61% | 11 | 7,644 | 45.00 | 1.75 | -0.40 | -18.60% | 1 | 136 |
| 23.85 | 0.00 | - | 15 | 84 | 47.00 | 2.22 | 0.00 | - | 11 | 59 |
| 29.40 | 0.00 | - | 6 | 388 | 50.00 | 2.64 | 0.00 | - | 10 | 488 |
| 31.88 | +2.50 | +8.51% | 14 | 450 | 55.00 | 3.45 | -0.20 | -5.48% | 8 | 505 |
| 28.65 | +3.45 | +13.69% | 3 | 8,432 | 60.00 | 4.40 | -0.49 | -10.02% | 18 | 932 |
| 24.55 | +2.78 | +12.77% | 10 | 902 | 65.00 | 6.15 | -0.38 | -5.82% | 14 | 2,169 |
| 22.55 | +3.45 | +18.06% | 21 | 1,458 | 70.00 | 7.75 | -0.57 | -6.85% | 3 | 175 |
| 19.30 | +3.35 | +21.00% | 7 | 649 | 75.00 | 9.80 | -0.68 | -6.49% | 10 | 152 |
| 16.29 | +2.39 | +17.19% | 20 | 398 | 80.00 | 13.80 | 0.00 | - | 1 | 33 |
| 14.10 | +2.10 | +17.50% | 5 | 317 | 85.00 | 15.15 | 0.00 | - | 1 | 31 |
| 11.77 | +1.82 | +18.29% | 40 | 2,280 | 90.00 | 16.95 | -16.95 | -50.00% | 5 | 97 |
| 10.05 | +1.85 | +22.56% | 9 | 193 | 95.00 | 36.50 | 0.00 | - | - | 15 |
| 8.50 | +3.13 | +58.29% | 39 | 768 | 100.00 | 41.80 | 0.00 | - | 2 | 10 |
| 5.90 | 0.00 | - | 1 | 25 | 105.00 | 45.70 | 0.00 | - | 1 | 41 |
| 5.33 | +2.43 | +83.79% | 3 | 235 | 110.00 | 49.70 | 0.00 | - | 6 | 9 |
| 4.80 | +1.88 | +64.38% | 189 | 54 | 115.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
