$42.54
0.521.24%
al cierre: -
$42.90
0.360.85%
After hour: 7:25 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de ON Semiconductor a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para ON Semiconductor..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price19.54May 22, 2025
Change
00%
Bid17.55
Ask19.05
volume0
Intrest2
Strike
23
23
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest10
Last Price18.74May 22, 2025
Change
00%
Bid16.65
Ask17.75
volume0
Intrest2
Strike
24
24
Last Price1.17Apr 11, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price16.1May 23, 2025
Change
00%
Bid15.65
Ask16.55
volume0
Intrest0
Strike
25
25
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price15.3May 23, 2025
Change
00%
Bid14.65
Ask15.85
volume0
Intrest1
Strike
26
26
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest3
Last Price17.07May 22, 2025
Change
00%
Bid13.2
Ask15.15
volume0
Intrest1
Strike
27
27
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid11.25
Ask15.25
volume0
Intrest0
Strike
28
28
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Last Price11.3Apr 24, 2025
Change
00%
Bid11.95
Ask12.85
volume0
Intrest2
Strike
29
29
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest6
Last Price13.75May 19, 2025
Change
00%
Bid10.75
Ask11.8
volume0
Intrest12
Strike
30
30
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid10.15
Ask11.25
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price8.6Apr 30, 2025
Change
00%
Bid9.65
Ask10.9
volume0
Intrest3
Strike
31
31
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest6
Last Price-
Change
-
Bid8.95
Ask10.25
volume0
Intrest0
Strike
31.5
31.5
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest0
Last Price12.06May 20, 2025
Change
00%
Bid8.7
Ask9.8
volume0
Intrest5
Strike
32
32
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest529
Last Price-
Change
-
Bid6.8
Ask10.7
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price11.25May 22, 2025
Change
00%
Bid7.85
Ask8.85
volume0
Intrest13
Strike
33
33
Last Price0.18May 12, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest19
Last Price-
Change
-
Bid7.2
Ask8.4
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price12.2May 13, 2025
Change
00%
Bid6.45
Ask7.9
volume0
Intrest3
Strike
34
34
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest661
Last Price-
Change
-
Bid6.15
Ask7.1
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price7.75May 22, 2025
Change
00%
Bid5.75
Ask6.85
volume0
Intrest18
Strike
35
35
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest541
Last Price10.75May 13, 2025
Change
00%
Bid5.15
Ask6.3
volume0
Intrest2
Strike
35.5
35.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest7
Last Price6.45May 22, 2025
Change
00%
Bid4.8
Ask5.7
volume0
Intrest31
Strike
36
36
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest80
Last Price-
Change
-
Bid3.45
Ask5.2
volume0
Intrest0
Strike
36.5
36.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest34
Last Price4.29May 23, 2025
Change
00%
Bid3.8
Ask4.55
volume0
Intrest21
Strike
37
37
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest53
Last Price3.78May 23, 2025
Change
00%
Bid2.59
Ask4.2
volume0
Intrest10
Strike
37.5
37.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest24
Last Price3.42May 23, 2025
Change
00%
Bid2.33
Ask3.45
volume0
Intrest31
Strike
38
38
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest75
Last Price2.78May 23, 2025
Change
00%
Bid1.87
Ask3.05
volume0
Intrest224
Strike
38.5
38.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest104
Last Price2.14May 23, 2025
Change
00%
Bid2.12
Ask2.65
volume0
Intrest151
Strike
39
39
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest96
Last Price4.95May 16, 2025
Change
00%
Bid0.63
Ask2.62
volume0
Intrest49
Strike
39.5
39.5
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest122
Last Price1.34May 23, 2025
Change
00%
Bid1.02
Ask1.59
volume0
Intrest104
Strike
40
40
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest329
Last Price0.91May 23, 2025
Change
00%
Bid-
Ask1.57
volume0
Intrest74
Strike
40.5
40.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest103
Last Price0.34May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest55
Strike
41
41
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest295
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest72
Strike
41.5
41.5
Last Price0.32May 23, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest114
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest65
Strike
42
42
Last Price0.66May 23, 2025
Change
00%
Bid0.49
Ask1.14
volume0
Intrest210
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest82
Strike
42.5
42.5
Last Price1.13May 23, 2025
Change
00%
Bid0.98
Ask1.56
volume0
Intrest589
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Strike
43
43
Last Price1.7May 23, 2025
Change
00%
Bid1.22
Ask2.12
volume0
Intrest201
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest106
Strike
43.5
43.5
Last Price2.19May 23, 2025
Change
00%
Bid1.91
Ask2.61
volume0
Intrest268
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest470
Strike
44
44
Last Price2.73May 23, 2025
Change
00%
Bid1.44
Ask3.85
volume0
Intrest2798
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1741
Strike
44.5
44.5
Last Price3.2May 23, 2025
Change
00%
Bid1.19
Ask5.2
volume0
Intrest171
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest244
Strike
45
45
Last Price3.74May 23, 2025
Change
00%
Bid1.74
Ask5.35
volume0
Intrest88
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest171
Strike
45.5
45.5
Last Price1.57May 16, 2025
Change
00%
Bid2.27
Ask5.75
volume0
Intrest64
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1108
Strike
46
46
Last Price5.2May 23, 2025
Change
00%
Bid2.75
Ask6.4
volume0
Intrest21
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest174
Strike
46.5
46.5
Last Price1.73May 13, 2025
Change
00%
Bid3.25
Ask7.1
volume0
Intrest1
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest254
Strike
47
47
Last Price3.36May 19, 2025
Change
00%
Bid4
Ask7.55
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest130
Strike
47.5
47.5
Last Price5.24May 22, 2025
Change
00%
Bid4.3
Ask8.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Strike
48
48
Last Price2.86May 21, 2025
Change
00%
Bid4.8
Ask8.6
volume0
Intrest0
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid5.3
Ask9.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest298
Strike
49
49
Last Price-
Change
-
Bid5.8
Ask9.65
volume0
Intrest0
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Strike
49.5
49.5
Last Price-
Change
-
Bid6.3
Ask9.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
50
50
Last Price7.6May 22, 2025
Change
00%
Bid6.95
Ask10.65
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
51
51
Last Price8.4May 22, 2025
Change
00%
Bid7.85
Ask11.5
volume0
Intrest2
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Strike
52
52
Last Price-
Change
-
Bid8.75
Ask12.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
53
53
Last Price9.19May 21, 2025
Change
00%
Bid9.95
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
54
54
Last Price10.2May 22, 2025
Change
00%
Bid10.75
Ask14.75
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest25
Strike
55
55
Last Price11.11May 22, 2025
Change
00%
Bid11.75
Ask15.55
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest6
Strike
60
60
Last Price18.95May 09, 2025
Change
00%
Bid16.8
Ask20.8
volume0
Intrest0