
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 | 2.88 | 4.90 | 0.00 | 3.89 | 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 | 2.90 | 3.45 | 4.00 | 3.175 | -0.31 | -7.19 % | 22 | 9 | 14:42:25 |
40.50 | 1.76 | 3.00 | 3.50 | 2.38 | 0.00 | 0.00 % | 111 | 0 | 15:06:59 |
41.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
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 | 1.27 | 1.44 | 1.68 | 1.355 | -0.57 | -25.33 % | 30 | 3 | 14:33:54 |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 0.34 | 0.47 | 0.45 | 0.405 | -0.42 | -48.28 % | 61 | 95 | 15:50:05 |
45.50 | 0.26 | 0.36 | 0.40 | 0.31 | -0.42 | -51.22 % | 21 | 49 | 15:35:17 |
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 | 0.04 | 0.15 | 0.11 | 0.095 | -0.32 | -74.42 % | 77 | 427 | 15:59:21 |
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 | 0.06 | 0.19 | 0.15 | 0.125 | 0.06 | 66.67 % | 19 | 18 | 11:48:03 |
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 | 0.31 | 0.43 | 0.25 | 0.37 | 0.02 | 8.70 % | 30 | 37 | 15:00:33 |
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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 0.92 | 1.07 | 0.74 | 0.995 | -0.13 | -14.94 % | 85 | 24 | 15:01:34 |
43.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
43.50 | 1.35 | 1.57 | 1.17 | 1.46 | 0.23 | 24.47 % | 1,935 | 12 | 15:17:25 |
44.00 | 1.60 | 1.91 | 1.51 | 1.755 | 0.28 | 22.76 % | 87 | 531 | 15:25:00 |
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 | 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 | 2.31 | 4.50 | 3.50 | 3.405 | 0.46 | 15.13 % | 156 | 129 | 15:06:59 |
47.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.