
ON Semiconductor (ON)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
38.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.50 | 1.76 | 3.00 | 3.50 | 2.38 | 0.00 | 0.00 % | 111 | 0 | 15:06:59 |
41.00 | 1.38 | 2.64 | 3.10 | 2.01 | -0.40 | -11.43 % | 91 | 5 | 14:42:24 |
41.50 | 1.01 | 2.67 | 2.87 | 1.84 | -0.43 | -13.03 % | 41 | 6 | 14:54:00 |
42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 1.03 | 1.18 | 1.34 | 1.105 | -1.66 | -55.33 % | 72 | 101 | 14:26:17 |
43.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.65 | 0.82 | 0.89 | 0.735 | -1.74 | -66.16 % | 291 | 16 | 15:19:18 |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
46.00 | 0.18 | 0.33 | 0.22 | 0.255 | -0.46 | -67.65 % | 42 | 115 | 15:43:50 |
46.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 0.02 | 0.13 | 0.18 | 0.075 | -0.15 | -45.45 % | 18 | 47 | 14:44:26 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
38.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.09 | 900.00 % | 15 | 17 | 09:49:45 |
38.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 0.10 | 0.21 | 0.22 | 0.155 | 0.11 | 100.00 % | 61 | 97 | 11:59:10 |
39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
40.00 | 0.22 | 0.35 | 0.32 | 0.285 | 0.14 | 77.78 % | 166 | 391 | 14:04:39 |
40.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
41.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 0.72 | 0.84 | 0.66 | 0.78 | 0.09 | 15.79 % | 72 | 179 | 15:43:34 |
42.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.00 | 1.15 | 1.27 | 0.88 | 1.21 | 0.05 | 6.02 % | 123 | 179 | 15:09:26 |
43.50 | 1.35 | 1.57 | 1.17 | 1.46 | 0.23 | 24.47 % | 1,935 | 12 | 15:17:25 |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 1.49 | 2.47 | 2.45 | 1.98 | 0.56 | 29.63 % | 3 | 34 | 11:45:53 |
45.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.50 | 1.75 | 3.05 | 1.82 | 2.40 | 0.00 | 0.00 % | 0 | 31 | - |
46.00 | 1.61 | 4.00 | 2.61 | 2.805 | 0.50 | 23.70 % | 1,946 | 2,140 | 15:00:19 |
46.50 | 2.07 | 3.95 | 4.54 | 3.01 | 2.01 | 79.45 % | 12 | 21 | 10:45:37 |
47.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 3.35 | 5.00 | 2.86 | 4.175 | 0.00 | 0.00 % | 0 | 8 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.