$53.27
-0.5-0.93%
al cierre: -
$53.31
0.040.08%
After hour: 7:10 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 Price-
Change
-
Bid11.4
Ask14.9
volume0
Intrest0
Strike
40
40
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid9.9
Ask10.65
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask9.6
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9.45Jan 27, 2025
Change
00%
Bid8.4
Ask9.1
volume0
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9Jan 27, 2025
Change
00%
Bid7.75
Ask8.6
volume0
Intrest2
Strike
45
45
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest88
Last Price-
Change
-
Bid7.45
Ask8.1
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.52Jan 28, 2025
Change
00%
Bid6.85
Ask7.65
volume0
Intrest0
Strike
46
46
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid6.4
Ask7.1
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask6.65
volume0
Intrest0
Strike
47
47
Last Price0.03Jan 30, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume20
Intrest150
Last Price-
Change
-
Bid5.4
Ask6.1
volume0
Intrest0
Strike
47.5
47.5
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest10
Last Price-
Change
-
Bid4.95
Ask5.55
volume0
Intrest0
Strike
48
48
Last Price0.07Jan 29, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest47
Last Price4.22Jan 30, 2025
Change
-
Bid2.95
Ask5.75
volume1
Intrest0
Strike
48.5
48.5
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price7Jan 27, 2025
Change
00%
Bid2.54
Ask4.6
volume0
Intrest6
Strike
49
49
Last Price0.05Jan 30, 2025
Change
0.0550%
Bid-
Ask0.09
volume233
Intrest1098
Last Price3.21Jan 30, 2025
Change
1.3429.45%
Bid2.05
Ask4.15
volume1
Intrest1
Strike
49.5
49.5
Last Price0.22Jan 27, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest46
Last Price2.79Jan 30, 2025
Change
0.9325%
Bid1.93
Ask5.05
volume14
Intrest25
Strike
50
50
Last Price0.03Jan 30, 2025
Change
0.1381.25%
Bid0.01
Ask0.11
volume192
Intrest605
Last Price1.84Jan 30, 2025
Change
0.9634.29%
Bid0.17
Ask3.55
volume1
Intrest4
Strike
51
51
Last Price0.05Jan 30, 2025
Change
0.2180.77%
Bid0.05
Ask0.09
volume69
Intrest316
Last Price1.63Jan 30, 2025
Change
0.4521.63%
Bid1.25
Ask1.9
volume130
Intrest4
Strike
52
52
Last Price0.14Jan 30, 2025
Change
0.3571.43%
Bid0.1
Ask0.65
volume785
Intrest366
Last Price0.69Jan 30, 2025
Change
0.7853.06%
Bid0.52
Ask0.8
volume610
Intrest58
Strike
53
53
Last Price0.39Jan 30, 2025
Change
0.4453.01%
Bid0.35
Ask0.53
volume113
Intrest478
Last Price0.26Jan 30, 2025
Change
0.7373.74%
Bid0.19
Ask0.3
volume1689
Intrest212
Strike
54
54
Last Price0.82Jan 30, 2025
Change
0.5339.26%
Bid0.65
Ask1.67
volume38
Intrest3392
Last Price0.1Jan 30, 2025
Change
0.4280.77%
Bid0.07
Ask0.14
volume2606
Intrest1452
Strike
55
55
Last Price1.75Jan 30, 2025
Change
0.210.26%
Bid1.66
Ask1.99
volume29
Intrest913
Last Price0.02Jan 30, 2025
Change
0.3394.29%
Bid0.03
Ask0.06
volume1298
Intrest847
Strike
56
56
Last Price3.4Jan 30, 2025
Change
0.4816.44%
Bid2.56
Ask5.2
volume12
Intrest182
Last Price0.05Jan 30, 2025
Change
0.1168.75%
Bid0.01
Ask0.06
volume524
Intrest849
Strike
57
57
Last Price3.83Jan 30, 2025
Change
0.12.68%
Bid2.39
Ask4.05
volume70
Intrest118
Last Price0.01Jan 30, 2025
Change
0.0990%
Bid0.01
Ask0.08
volume549
Intrest995
Strike
58
58
Last Price4.68Jan 30, 2025
Change
0.286.36%
Bid4
Ask5
volume7
Intrest174
Last Price0.02Jan 30, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume19
Intrest709
Strike
59
59
Last Price6.25Jan 30, 2025
Change
0.8916.6%
Bid4.2
Ask6.05
volume24
Intrest32
Last Price0.01Jan 30, 2025
Change
0.0375%
Bid-
Ask0.04
volume95
Intrest5383
Strike
60
60
Last Price6.95Jan 30, 2025
Change
0.395.95%
Bid6.6
Ask7
volume50
Intrest179
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest262
Strike
61
61
Last Price7.68Jan 30, 2025
Change
0.141.86%
Bid5.95
Ask8.05
volume36
Intrest33
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest362
Strike
62
62
Last Price8.95Jan 30, 2025
Change
0.759.15%
Bid7.1
Ask8.95
volume31
Intrest36
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest3775
Strike
63
63
Last Price8.5Jan 17, 2025
Change
00%
Bid9.5
Ask10.15
volume0
Intrest4
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
64
64
Last Price9.02Jan 27, 2025
Change
00%
Bid10.2
Ask11.05
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest168
Strike
65
65
Last Price12.3Jan 30, 2025
Change
2.4524.87%
Bid10.6
Ask11.9
volume13
Intrest4
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest104
Strike
66
66
Last Price11.35Jan 24, 2025
Change
00%
Bid12.45
Ask13.15
volume0
Intrest2
Last Price0.21Jan 30, 2025
Change
0.22000%
Bid-
Ask0.06
volume6
Intrest43
Strike
67
67
Last Price3.55Jan 06, 2025
Change
00%
Bid13.15
Ask14.25
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
68
68
Last Price12.85Jan 21, 2025
Change
00%
Bid14.45
Ask15
volume0
Intrest12
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest270
Strike
69
69
Last Price6.34Dec 30, 2024
Change
00%
Bid15.5
Ask16.25
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest156
Strike
70
70
Last Price13.97Jan 22, 2025
Change
00%
Bid16.35
Ask17.15
volume0
Intrest1
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest263
Strike
71
71
Last Price15.24Jan 21, 2025
Change
00%
Bid17.5
Ask18.2
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest152
Strike
72
72
Last Price16.25Jan 21, 2025
Change
00%
Bid18.45
Ask19.15
volume0
Intrest0
Last Price0.83Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Strike
73
73
Last Price8.26Dec 27, 2024
Change
00%
Bid19.4
Ask20.2
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest57
Strike
74
74
Last Price-
Change
-
Bid20.45
Ask21.25
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Strike
75
75
Last Price21.8Jan 28, 2025
Change
00%
Bid21.5
Ask22.2
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
76
76
Last Price-
Change
-
Bid22.45
Ask23.25
volume0
Intrest0
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
77
77
Last Price-
Change
-
Bid23.45
Ask24.2
volume0
Intrest0
Last Price0.31Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
78
78
Last Price10.83Dec 26, 2024
Change
00%
Bid24.45
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid25.35
Ask26.2
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest80
Strike
80
80
Last Price-
Change
-
Bid26.35
Ask27.2
volume0
Intrest0
Last Price0.2Dec 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid31.3
Ask32.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid36.35
Ask37.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid41.35
Ask42.25
volume0
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid46.4
Ask47.25
volume0
Intrest0