![ON Semiconductor](/common/images/company/N_ON.png)
ON Semiconductor (ON)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 3.95 | 5.15 | 4.40 | 4.55 | 0.75 | 20.55 % | 1 | 51 | 2/14/2025 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 3.55 | 4.10 | 3.98 | 3.825 | 1.01 | 34.01 % | 26 | 264 | 2/14/2025 |
48.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 1.88 | 2.75 | 2.44 | 2.315 | 0.97 | 65.99 % | 25 | 927 | 2/14/2025 |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 1.55 | 1.63 | 1.58 | 1.59 | 0.40 | 33.90 % | 323 | 948 | 2/14/2025 |
52.00 | 1.00 | 1.06 | 1.06 | 1.03 | 0.30 | 39.47 % | 376 | 1,135 | 2/14/2025 |
53.00 | 0.61 | 0.65 | 0.65 | 0.63 | 0.15 | 30.00 % | 3,183 | 550 | 2/14/2025 |
54.00 | 0.34 | 0.40 | 0.34 | 0.37 | 0.08 | 30.77 % | 167 | 260 | 2/14/2025 |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.11 | 0.14 | 0.12 | 0.125 | 0.02 | 20.00 % | 188 | 371 | 2/14/2025 |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.01 | 0.04 | 0.02 | 0.025 | 0.01 | 100.00 % | 41 | 6,126 | 2/14/2025 |
61.00 | 0.03 | 0.05 | 0.06 | 0.04 | 0.03 | 100.00 % | 1 | 264 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.50 | 0.05 | 0.08 | 0.06 | 0.065 | -0.08 | -57.14 % | 71 | 155 | 2/14/2025 |
47.00 | 0.06 | 0.09 | 0.08 | 0.075 | -0.09 | -52.94 % | 69 | 5,497 | 2/14/2025 |
47.50 | 0.08 | 0.11 | 0.09 | 0.095 | -0.13 | -59.09 % | 18 | 91 | 2/14/2025 |
48.00 | 0.11 | 0.14 | 0.14 | 0.125 | -0.12 | -46.15 % | 15 | 672 | 2/14/2025 |
48.50 | 0.14 | 0.18 | 0.18 | 0.16 | -0.24 | -57.14 % | 21 | 243 | 2/14/2025 |
49.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
49.50 | 0.29 | 0.32 | 0.31 | 0.305 | -0.35 | -53.03 % | 27 | 174 | 2/14/2025 |
50.00 | 0.39 | 0.43 | 0.43 | 0.41 | -0.40 | -48.19 % | 298 | 9,076 | 2/14/2025 |
51.00 | 0.66 | 0.75 | 0.77 | 0.705 | -0.63 | -45.00 % | 195 | 365 | 2/14/2025 |
52.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
53.00 | 1.72 | 1.88 | 1.75 | 1.80 | -1.00 | -36.36 % | 67 | 294 | 2/14/2025 |
54.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
56.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
57.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
58.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 6.85 | 7.45 | 11.60 | 7.15 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 7.85 | 9.15 | 8.25 | 8.50 | -1.25 | -13.16 % | 704 | 324 | 2/14/2025 |
61.00 | 8.85 | 9.40 | 9.35 | 9.125 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.