ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.92 | 0.00 | - | 5 | 10 | 35.00 | - | - | - | - | - |
| 25.69 | 0.00 | - | 1 | 4 | 40.00 | 0.02 | 0.00 | - | 1 | 0 |
| 26.96 | 0.00 | - | - | 1 | 45.00 | 0.04 | 0.00 | - | 1 | 24 |
| 19.48 | 0.00 | - | 10 | 20 | 50.00 | 0.01 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 53.00 | 0.09 | 0.00 | - | 2 | 6 |
| 15.45 | 0.00 | - | - | 4 | 54.00 | 0.01 | 0.00 | - | 1 | 365 |
| 16.30 | 0.00 | - | 1 | 3 | 55.00 | 0.10 | 0.00 | - | 1 | 2,779 |
| 11.15 | 0.00 | - | - | 1 | 56.00 | 0.14 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 57.00 | 0.05 | 0.00 | - | 2 | 57 |
| 13.35 | 0.00 | - | 1 | 1 | 58.00 | 0.07 | 0.00 | - | 1 | 87 |
| 10.55 | 0.00 | - | 2 | 20 | 59.00 | 0.05 | 0.00 | - | 102 | 221 |
| 9.75 | 0.00 | - | 1 | 366 | 60.00 | 0.03 | 0.00 | - | 91 | 6,541 |
| 9.67 | 0.00 | - | 2 | 55 | 61.00 | 0.03 | 0.00 | - | 1 | 180 |
| 8.98 | 0.00 | - | 5 | 48 | 62.00 | 0.11 | 0.00 | - | 1 | 176 |
| 8.00 | 0.00 | - | 1 | 84 | 63.00 | 0.14 | 0.00 | - | 1 | 98 |
| 6.15 | -0.73 | -10.61% | 10 | 80 | 64.00 | 0.41 | 0.00 | - | 1 | 135 |
| 6.50 | 0.00 | - | 6 | 521 | 65.00 | 0.10 | +0.01 | +11.11% | 308 | 2,349 |
| 5.71 | 0.00 | - | 1 | 62 | 66.00 | 0.14 | 0.00 | - | 6 | 181 |
| 3.48 | +0.46 | +15.23% | 1 | 75 | 67.00 | 0.34 | +0.13 | +61.90% | 11 | 719 |
| 3.00 | -1.06 | -26.11% | 18 | 260 | 68.00 | 0.50 | +0.17 | +51.52% | 37 | 233 |
| 2.08 | -1.17 | -36.00% | 21 | 464 | 69.00 | 0.79 | +0.23 | +41.07% | 112 | 322 |
| 1.44 | -0.82 | -36.28% | 93 | 1,248 | 70.00 | 1.22 | +0.33 | +37.08% | 187 | 3,087 |
| 1.01 | -0.79 | -43.89% | 351 | 516 | 71.00 | 1.56 | +0.28 | +21.87% | 61 | 305 |
| 0.72 | -0.44 | -37.93% | 177 | 751 | 72.00 | 2.18 | +0.36 | +19.78% | 22 | 169 |
| 0.44 | -0.37 | -45.68% | 83 | 1,410 | 73.00 | 3.09 | -0.76 | -19.74% | 3 | 107 |
| 0.26 | -0.29 | -52.73% | 29 | 410 | 74.00 | 2.81 | 0.00 | - | 7 | 300 |
| 0.16 | -0.15 | -48.39% | 199 | 5,511 | 75.00 | 4.50 | -0.23 | -4.86% | 3 | 582 |
| 0.28 | 0.00 | - | 5 | 38 | 76.00 | 5.00 | 0.00 | - | - | 1 |
| 0.10 | -0.06 | -37.50% | 6 | 51 | 77.00 | 7.55 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 2 | 28 | 78.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 3 | 79.00 | 8.30 | 0.00 | - | 4 | 4 |
| 0.03 | -0.02 | -40.00% | 392 | 2,767 | 80.00 | 10.10 | 0.00 | - | 20 | 52 |
| 0.04 | 0.00 | - | 1 | 5 | 81.00 | - | - | - | - | - |
| - | - | - | - | - | 82.00 | 9.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 437 | 85.00 | 18.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 4,547 | 90.00 | 15.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 383 | 95.00 | 25.20 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 2 | 401 | 100.00 | 24.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 31 | 105.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 23 | 110.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 10 | 115.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 24 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.