ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 39.50 | 0.01 | 0.00 | - | 27 | 30 |
| - | - | - | - | - | 45.00 | 0.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 46.50 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 47.50 | 0.03 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 72 |
| 11.15 | 0.00 | - | - | 1 | 51.00 | 0.07 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 52.00 | 0.01 | 0.00 | - | 249 | 349 |
| - | - | - | - | - | 53.00 | 0.01 | 0.00 | - | 7 | 1,059 |
| 16.55 | 0.00 | - | 2 | 2 | 54.00 | 0.02 | 0.00 | - | 566 | 930 |
| 14.25 | 0.00 | - | 7 | 7 | 55.00 | 0.01 | 0.00 | - | 93 | 385 |
| 10.85 | 0.00 | - | - | 1 | 56.00 | 0.02 | 0.00 | - | 48 | 241 |
| 11.25 | 0.00 | - | 1 | 4 | 57.00 | 0.02 | 0.00 | - | 12 | 296 |
| - | - | - | - | - | 58.00 | 0.01 | 0.00 | - | 8 | 374 |
| 3.75 | 0.00 | - | 3 | 3 | 59.00 | 0.02 | 0.00 | - | 13 | 398 |
| 10.70 | 0.00 | - | 1 | 59 | 60.00 | 0.01 | 0.00 | - | 42 | 3,146 |
| 8.10 | 0.00 | - | 1 | 53 | 61.00 | 0.01 | 0.00 | - | 10 | 234 |
| 9.45 | 0.00 | - | 4 | 114 | 62.00 | 0.02 | 0.00 | - | 8 | 516 |
| 7.61 | 0.00 | - | 4 | 477 | 63.00 | 0.04 | 0.00 | - | 2,507 | 4,204 |
| 6.17 | 0.00 | - | 3 | 83 | 64.00 | 0.03 | 0.00 | - | 243 | 4,728 |
| 6.20 | 0.00 | - | 12 | 187 | 65.00 | 0.06 | 0.00 | - | 362 | 4,373 |
| 5.14 | 0.00 | - | 7 | 426 | 66.00 | 0.03 | 0.00 | - | 60 | 813 |
| 2.85 | 0.00 | - | 33 | 221 | 67.00 | 0.15 | 0.00 | - | 33 | 593 |
| 2.10 | 0.00 | - | 29 | 661 | 68.00 | 0.58 | 0.00 | - | 933 | 1,415 |
| 1.46 | 0.00 | - | 113 | 328 | 69.00 | 1.04 | 0.00 | - | 544 | 480 |
| 0.67 | 0.00 | - | 180 | 678 | 70.00 | 1.50 | 0.00 | - | 260 | 290 |
| 0.45 | 0.00 | - | 158 | 1,073 | 71.00 | 1.75 | 0.00 | - | 130 | 354 |
| 0.20 | 0.00 | - | 373 | 539 | 72.00 | 2.25 | 0.00 | - | 34 | 167 |
| 0.12 | 0.00 | - | 231 | 425 | 73.00 | 4.27 | 0.00 | - | 62 | 110 |
| 0.11 | 0.00 | - | 200 | 327 | 74.00 | 2.63 | 0.00 | - | 45 | 32 |
| 0.05 | 0.00 | - | 357 | 530 | 75.00 | 4.50 | 0.00 | - | 1 | 15 |
| 0.04 | 0.00 | - | 258 | 702 | 76.00 | 3.88 | 0.00 | - | 8 | 8 |
| 0.05 | 0.00 | - | 8 | 242 | 77.00 | 4.87 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 96 | 391 | 78.00 | 10.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 11 | 156 | 79.00 | 14.79 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 9 | 771 | 80.00 | 9.60 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 265 | 81.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 294 | 82.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 60 | 324 | 83.00 | 14.39 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 10 | 26 | 84.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 196 | 85.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 9 | 86.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,451 | 87.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 62 | 88.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 89.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 856 | 90.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 15 | 105.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.