ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.70 | 0.00 | - | - | 1 | 35.00 | 0.24 | 0.00 | - | 2 | 8 |
| 35.77 | 0.00 | - | - | 0 | 40.00 | 0.15 | 0.00 | - | 3 | 27 |
| 26.36 | 0.00 | - | 1 | 62 | 45.00 | 0.50 | 0.00 | - | 5 | 729 |
| 20.50 | 0.00 | - | 1 | 7 | 50.00 | 0.28 | +0.03 | +12.00% | 1 | 474 |
| 14.59 | 0.00 | - | 2 | 99 | 55.00 | 0.72 | +0.13 | +22.03% | 31 | 2,340 |
| 13.66 | 0.00 | - | 4 | 217 | 60.00 | 1.43 | +0.10 | +7.52% | 60 | 3,119 |
| 8.25 | -1.77 | -17.66% | 3 | 449 | 65.00 | 2.81 | +0.14 | +5.24% | 156 | 2,934 |
| 5.00 | -0.90 | -15.25% | 89 | 1,476 | 70.00 | 5.00 | +0.40 | +8.70% | 95 | 1,391 |
| 3.90 | +0.23 | +6.27% | 16 | 1,595 | 75.00 | 7.80 | +0.65 | +9.09% | 8 | 964 |
| 1.80 | -0.37 | -17.05% | 69 | 2,013 | 80.00 | 14.19 | 0.00 | - | 2 | 1,462 |
| 1.06 | -0.41 | -27.89% | 8 | 496 | 85.00 | 15.00 | 0.00 | - | 2 | 712 |
| 0.53 | -0.29 | -35.37% | 32 | 985 | 90.00 | 13.00 | 0.00 | - | 34 | 288 |
| 0.55 | 0.00 | - | 2 | 775 | 95.00 | 16.90 | 0.00 | - | 1 | 60 |
| 0.26 | 0.00 | - | 1 | 333 | 100.00 | 19.50 | 0.00 | - | 2 | 23 |
| 0.20 | 0.00 | - | 5 | 193 | 105.00 | 38.13 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 50 | 271 | 110.00 | 30.62 | 0.00 | - | 6 | 0 |
| 0.17 | 0.00 | - | 4 | 73 | 115.00 | 31.45 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 3 | 137 | 120.00 | 36.10 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 1 | 279 | 125.00 | 28.75 | 0.00 | - | 5 | 5 |
| 0.53 | 0.00 | - | 2 | 11 | 130.00 | 44.95 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 15 | 75 | 135.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 5 | 13 | 140.00 | 44.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 145.00 | 48.30 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 79 | 150.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 11 | 155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 50 | 160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.