ON Semiconductor (ON)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 8.00 | 8.50 | 7.62 | 8.25 | 0.00 | 0.00 % | 0 | 1 | - |
60.00 | 7.00 | 7.35 | 5.73 | 7.175 | 0.00 | 0.00 % | 0 | 31 | - |
61.00 | 6.00 | 6.55 | 6.30 | 6.275 | 0.00 | 0.00 % | 0 | 2 | - |
62.00 | 4.95 | 5.40 | 4.10 | 5.175 | 0.00 | 0.00 % | 0 | 30 | - |
63.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
64.00 | 2.94 | 3.45 | 3.05 | 3.195 | 0.89 | 41.20 % | 5 | 11 | 09:45:00 |
65.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
66.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 0.84 | 1.14 | 1.05 | 0.99 | -0.15 | -12.50 % | 25 | 512 | 09:49:37 |
68.00 | 0.45 | 0.65 | 0.52 | 0.55 | -0.19 | -26.76 % | 13 | 868 | 09:51:55 |
69.00 | 0.21 | 0.28 | 0.29 | 0.245 | 0.02 | 7.41 % | 216 | 816 | 09:56:14 |
70.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
71.00 | 0.04 | 0.08 | 0.05 | 0.06 | -0.05 | -50.00 % | 356 | 864 | 09:56:14 |
72.00 | 0.01 | 0.05 | 0.04 | 0.03 | 0.01 | 33.33 % | 5 | 218 | 09:47:22 |
73.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 0.07 | 0.33 | 0.07 | 0.20 | 0.00 | 0.00 % | 0 | 67 | - |
75.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
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 | 0.05 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00 % | 1 | 113 | 09:38:41 |
61.00 | 0.02 | 0.04 | 0.04 | 0.03 | -0.02 | -33.33 % | 24 | 221 | 09:57:02 |
62.00 | 0.03 | 0.20 | 0.05 | 0.115 | -0.02 | -28.57 % | 4 | 618 | 09:57:03 |
63.00 | 0.05 | 0.08 | 0.07 | 0.065 | -0.13 | -65.00 % | 4 | 882 | 09:57:01 |
64.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
66.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
67.00 | 0.34 | 0.89 | 0.78 | 0.615 | -0.45 | -36.59 % | 4 | 201 | 09:51:27 |
68.00 | 1.15 | 1.45 | 1.38 | 1.30 | 0.00 | 0.00 % | 0 | 616 | - |
69.00 | 1.95 | 2.18 | 2.77 | 2.065 | 0.00 | 0.00 % | 0 | 310 | - |
70.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
71.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
72.00 | 4.70 | 5.05 | 5.73 | 4.875 | 0.00 | 0.00 % | 0 | 39 | - |
73.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
74.00 | 6.60 | 7.50 | 7.39 | 7.05 | 0.00 | 0.00 % | 0 | 78 | - |
75.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
76.00 | 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.