ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 33.20 | 0.00 | - | 5 | 24 | 30.00 | 0.45 | 0.00 | - | 1 | 196 |
| 45.71 | 0.00 | - | 1 | 13 | 35.00 | 0.37 | 0.00 | - | 1 | 81 |
| 30.70 | 0.00 | - | 1 | 17 | 40.00 | 0.70 | 0.00 | - | 3 | 126 |
| 29.78 | 0.00 | - | 15 | 141 | 45.00 | 1.00 | 0.00 | - | 1 | 83 |
| 24.97 | 0.00 | - | 3 | 223 | 50.00 | 1.80 | +0.10 | +5.88% | 1 | 300 |
| 18.09 | 0.00 | - | 2 | 54 | 55.00 | 2.99 | 0.00 | - | 56 | 1,144 |
| 15.95 | 0.00 | - | 1 | 223 | 60.00 | 4.30 | 0.00 | - | 1 | 3,430 |
| 15.15 | 0.00 | - | 6 | 226 | 65.00 | 5.75 | 0.00 | - | 12 | 1,795 |
| 10.90 | -0.10 | -0.91% | 5 | 1,897 | 70.00 | 8.75 | 0.00 | - | 29 | 2,868 |
| 9.40 | 0.00 | - | 1 | 1,059 | 75.00 | 11.10 | 0.00 | - | 24 | 3,594 |
| 7.05 | 0.00 | - | 4 | 4,488 | 80.00 | 14.30 | 0.00 | - | 15 | 1,288 |
| 5.30 | -0.65 | -10.92% | 4 | 3,876 | 85.00 | 22.09 | 0.00 | - | 3 | 1,468 |
| 4.10 | -0.05 | -1.20% | 4 | 616 | 90.00 | 21.98 | 0.00 | - | 6 | 2,614 |
| 3.56 | +0.06 | +1.71% | 3 | 2,776 | 95.00 | 31.30 | 0.00 | - | 5 | 204 |
| 2.86 | 0.00 | - | 13 | 841 | 100.00 | 31.97 | 0.00 | - | 1 | 367 |
| 2.33 | 0.00 | - | 1 | 745 | 105.00 | 32.60 | 0.00 | - | 3 | 228 |
| 1.44 | -0.36 | -20.00% | 1 | 1,812 | 110.00 | 45.80 | 0.00 | - | 8 | 64 |
| 1.14 | -0.30 | -20.83% | 1 | 2,644 | 115.00 | 42.91 | 0.00 | - | 1 | 8 |
| 1.00 | -0.09 | -8.26% | 2 | 4,630 | 120.00 | 40.55 | 0.00 | - | 10 | 0 |
| 0.78 | 0.00 | - | 10 | 831 | 125.00 | 43.55 | 0.00 | - | 84 | 0 |
| 0.91 | 0.00 | - | 1 | 608 | 130.00 | 45.70 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 2 | 89 | 135.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 350 | 140.00 | 60.00 | 0.00 | - | 3 | 0 |
| 1.02 | 0.00 | - | 1 | 888 | 145.00 | 51.05 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 217 | 150.00 | 60.85 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 306 | 155.00 | 64.91 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 306 | 160.00 | 66.79 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.