ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Calls
December 8, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.35 | 0.00 | - | - | 0 | 45.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 45.50 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 46.50 | 0.05 | 0.00 | - | - | 0 |
| 24.96 | 0.00 | - | 5 | 0 | 49.00 | - | - | - | - | - |
| 24.48 | 0.00 | - | 10 | 0 | 49.50 | - | - | - | - | - |
| 23.01 | 0.00 | - | 10 | 0 | 50.00 | - | - | - | - | - |
| 16.95 | 0.00 | - | 2 | 0 | 52.00 | - | - | - | - | - |
| 11.15 | 0.00 | - | - | 1 | 54.00 | 0.08 | 0.00 | - | 3 | 0 |
| 15.00 | 0.00 | - | 5 | 21 | 55.00 | 0.16 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 56.00 | 0.38 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 57.00 | 0.10 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 58.00 | 0.03 | 0.00 | - | 2 | 0 |
| 13.85 | 0.00 | - | - | 0 | 59.00 | 0.05 | 0.00 | - | 1 | 0 |
| 13.90 | 0.00 | - | 5 | 0 | 60.00 | 0.26 | 0.00 | - | 1 | 0 |
| 11.10 | 0.00 | - | 1 | 5 | 61.00 | 0.04 | 0.00 | - | 29 | 0 |
| 8.88 | 0.00 | - | 1 | 1 | 62.00 | 0.05 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 5 | 6 | 63.00 | 0.01 | 0.00 | - | 50 | 301 |
| 9.18 | 0.00 | - | 3 | 5 | 64.00 | 0.03 | 0.00 | - | 2 | 0 |
| 6.82 | 0.00 | - | 4 | 0 | 65.00 | 0.02 | 0.00 | - | 1 | 0 |
| 5.94 | 0.00 | - | 4 | 43 | 66.00 | 0.04 | 0.00 | - | 13 | 0 |
| 5.87 | 0.00 | - | 1 | 0 | 67.00 | 0.09 | 0.00 | - | 2 | 1,049 |
| 5.82 | 0.00 | - | 3 | 45 | 68.00 | 0.05 | 0.00 | - | 2 | 0 |
| 3.06 | 0.00 | - | 1 | 0 | 69.00 | 0.06 | 0.00 | - | 10 | 0 |
| 3.91 | 0.00 | - | 38 | 247 | 70.00 | 0.10 | 0.00 | - | 66 | 0 |
| 2.87 | 0.00 | - | 13 | 0 | 71.00 | 0.17 | 0.00 | - | 61 | 0 |
| 1.85 | 0.00 | - | 20 | 0 | 72.00 | 0.32 | 0.00 | - | 36 | 0 |
| 1.41 | 0.00 | - | 46 | 0 | 73.00 | 0.69 | 0.00 | - | 522 | 0 |
| 0.67 | 0.00 | - | 78 | 114 | 74.00 | 1.02 | 0.00 | - | 24 | 96 |
| 0.37 | 0.00 | - | 92 | 0 | 75.00 | 1.88 | 0.00 | - | 14 | 0 |
| 0.28 | 0.00 | - | 64 | 165 | 76.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 29 | 272 | 77.00 | 3.55 | 0.00 | - | 12 | 36 |
| 0.08 | 0.00 | - | 15 | 0 | 78.00 | 4.17 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 79.00 | 10.00 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 8 | 194 | 80.00 | 7.32 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 8 | 0 | 81.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 24 | 82.00 | 10.00 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 1 | 1 | 83.00 | 11.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 84.00 | 20.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 49 | 63 | 85.00 | 20.52 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 87.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 4 | 88.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 92.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 93.00 | 21.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 95.00 | 21.55 | 0.00 | - | - | 1 |
| 1.16 | 0.00 | - | 2 | 0 | 100.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 105.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.