$39.63
-0.33-0.83%
al cierre: -
$40.36
0.731.85%
After hour: Apr 25, 7:59 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 Price14.73Apr 23, 2025
Change
00%
Bid17.3
Ask18
volume0
Intrest5
Strike
22
22
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest271
Last Price14.3Apr 23, 2025
Change
00%
Bid16.65
Ask17.55
volume0
Intrest4
Strike
22.5
22.5
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price-
Change
-
Bid16.1
Ask17.1
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask16.55
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest14
Last Price-
Change
-
Bid15.05
Ask16.05
volume0
Intrest0
Strike
24
24
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest3
Last Price12.2Apr 23, 2025
Change
00%
Bid14.85
Ask15.55
volume0
Intrest10
Strike
24.5
24.5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest123
Last Price-
Change
-
Bid12.75
Ask15.7
volume0
Intrest0
Strike
25
25
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Last Price-
Change
-
Bid13.7
Ask14.6
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid13.05
Ask14
volume0
Intrest0
Strike
26
26
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest5
Last Price-
Change
-
Bid11.65
Ask13.65
volume0
Intrest0
Strike
26.5
26.5
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Last Price-
Change
-
Bid12.05
Ask13.85
volume0
Intrest0
Strike
27
27
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest68
Last Price-
Change
-
Bid11.5
Ask12.75
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest11
Last Price-
Change
-
Bid11.05
Ask12.2
volume0
Intrest0
Strike
28
28
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest233
Last Price-
Change
-
Bid10.6
Ask11.5
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest3
Last Price5.55Apr 16, 2025
Change
00%
Bid10.15
Ask11.2
volume0
Intrest4
Strike
29
29
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest373
Last Price-
Change
-
Bid9.5
Ask10.5
volume0
Intrest0
Strike
29.5
29.5
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest13
Last Price7.55Apr 23, 2025
Change
00%
Bid9.4
Ask9.95
volume0
Intrest78
Strike
30
30
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest377
Last Price9.14Apr 24, 2025
Change
00%
Bid8.6
Ask9.5
volume0
Intrest1
Strike
30.5
30.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest10
Last Price4.63Apr 22, 2025
Change
00%
Bid8.5
Ask8.85
volume0
Intrest116
Strike
31
31
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest300
Last Price-
Change
-
Bid7.6
Ask8.75
volume0
Intrest0
Strike
31.5
31.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest36
Last Price7.65Apr 24, 2025
Change
00%
Bid7.2
Ask8.05
volume0
Intrest31
Strike
32
32
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest297
Last Price2.48Apr 17, 2025
Change
00%
Bid6.7
Ask7.55
volume0
Intrest1
Strike
32.5
32.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest355
Last Price6.91Apr 24, 2025
Change
00%
Bid6.55
Ask6.8
volume0
Intrest73
Strike
33
33
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1135
Last Price6.35Apr 24, 2025
Change
00%
Bid5.9
Ask6.35
volume0
Intrest149
Strike
33.5
33.5
Last Price0.12Apr 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1220
Last Price5.52Apr 25, 2025
Change
0.254.33%
Bid5.45
Ask5.8
volume40
Intrest155
Strike
34
34
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest856
Last Price5.1Apr 25, 2025
Change
2.6104%
Bid5.05
Ask5.4
volume2
Intrest666
Strike
34.5
34.5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.19
volume1
Intrest558
Last Price4.45Apr 25, 2025
Change
0.153.49%
Bid4.55
Ask4.8
volume30
Intrest142
Strike
35
35
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest999
Last Price4.5Apr 25, 2025
Change
1.1534.33%
Bid2.96
Ask4.35
volume11
Intrest78
Strike
35.5
35.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest79
Last Price3.6Apr 25, 2025
Change
0.082.27%
Bid2.73
Ask3.8
volume29
Intrest332
Strike
36
36
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.18
volume34
Intrest121
Last Price3.1Apr 25, 2025
Change
0.123.73%
Bid1.43
Ask3.6
volume6
Intrest128
Strike
36.5
36.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest808
Last Price2.4Apr 25, 2025
Change
0.722.58%
Bid2.5
Ask2.81
volume137
Intrest451
Strike
37
37
Last Price0.05Apr 25, 2025
Change
0.166.67%
Bid-
Ask0.01
volume100
Intrest271
Last Price2.19Apr 25, 2025
Change
0.4416.73%
Bid1.92
Ask2.35
volume33
Intrest159
Strike
37.5
37.5
Last Price0.03Apr 25, 2025
Change
0.0770%
Bid-
Ask0.19
volume1
Intrest251
Last Price1.45Apr 25, 2025
Change
0.3820.77%
Bid1.45
Ask1.82
volume134
Intrest798
Strike
38
38
Last Price0.05Apr 25, 2025
Change
0.166.67%
Bid-
Ask0.19
volume21
Intrest292
Last Price0.98Apr 25, 2025
Change
0.216.95%
Bid0.85
Ask1.36
volume59
Intrest206
Strike
38.5
38.5
Last Price0.05Apr 25, 2025
Change
0.3487.18%
Bid-
Ask0.19
volume55
Intrest131
Last Price0.55Apr 25, 2025
Change
0.6353.39%
Bid0.43
Ask0.86
volume116
Intrest748
Strike
39
39
Last Price0.01Apr 25, 2025
Change
0.2996.67%
Bid-
Ask0.04
volume2876
Intrest2773
Last Price0.24Apr 25, 2025
Change
0.5469.23%
Bid0.17
Ask0.49
volume167
Intrest255
Strike
39.5
39.5
Last Price0.04Apr 25, 2025
Change
0.4191.11%
Bid-
Ask0.29
volume17
Intrest45
Last Price0.01Apr 25, 2025
Change
0.6198.39%
Bid0.01
Ask0.12
volume190
Intrest490
Strike
40
40
Last Price0.58Apr 25, 2025
Change
0.1217.14%
Bid0.17
Ask0.6
volume51
Intrest84
Last Price0.05Apr 25, 2025
Change
0.2784.38%
Bid-
Ask0.18
volume17
Intrest379
Strike
40.5
40.5
Last Price1.29Apr 25, 2025
Change
0.2119.44%
Bid0.58
Ask1.43
volume2
Intrest5
Last Price0.01Apr 25, 2025
Change
0.1794.44%
Bid-
Ask0.19
volume16
Intrest745
Strike
41
41
Last Price1.61Apr 24, 2025
Change
00%
Bid0.9
Ask3.45
volume0
Intrest99
Last Price0.1Apr 25, 2025
Change
0.0323.08%
Bid-
Ask0.19
volume7
Intrest24
Strike
41.5
41.5
Last Price1.94Apr 25, 2025
Change
0.125.83%
Bid1.28
Ask2.46
volume1
Intrest1
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest113
Strike
42
42
Last Price2.34Apr 24, 2025
Change
00%
Bid1.83
Ask4
volume0
Intrest51
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest100
Strike
42.5
42.5
Last Price2.9Apr 24, 2025
Change
00%
Bid1.2
Ask4.95
volume0
Intrest1
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1353
Strike
43
43
Last Price7.25Apr 22, 2025
Change
00%
Bid2.77
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid2.74
Ask5.8
volume0
Intrest0
Last Price0.14Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest63
Strike
44
44
Last Price4.29Apr 24, 2025
Change
00%
Bid3.05
Ask6.25
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid3.5
Ask6.4
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest83
Strike
45
45
Last Price13.93Apr 08, 2025
Change
00%
Bid3.5
Ask7.1
volume0
Intrest0
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest70
Strike
46
46
Last Price10Apr 14, 2025
Change
00%
Bid4.4
Ask8.25
volume0
Intrest0
Last Price0.12Apr 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest198
Strike
47
47
Last Price7.8Apr 24, 2025
Change
00%
Bid5.4
Ask9.25
volume0
Intrest3
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Strike
48
48
Last Price12.73Apr 14, 2025
Change
00%
Bid6.5
Ask10.25
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest167
Strike
49
49
Last Price5.6Mar 27, 2025
Change
00%
Bid7.4
Ask11.45
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest24
Strike
50
50
Last Price15.75Apr 04, 2025
Change
00%
Bid8.4
Ask12.2
volume0
Intrest0
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest11
Strike
51
51
Last Price11.85Apr 24, 2025
Change
00%
Bid9.4
Ask13.35
volume0
Intrest1
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest35
Strike
52
52
Last Price16.85Apr 22, 2025
Change
00%
Bid11.05
Ask13.9
volume0
Intrest0
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest26
Strike
53
53
Last Price13.3Apr 24, 2025
Change
00%
Bid11.45
Ask15.15
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest14
Strike
54
54
Last Price14.1Apr 24, 2025
Change
00%
Bid12.4
Ask15.95
volume0
Intrest2
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest14
Strike
55
55
Last Price15.8Apr 24, 2025
Change
00%
Bid13.4
Ask17.2
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest3
Strike
56
56
Last Price16.8Apr 24, 2025
Change
00%
Bid14.4
Ask18.4
volume0
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest4
Strike
60
60
Last Price23.33Apr 23, 2025
Change
00%
Bid19
Ask21.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
65
65
Last Price29.66Apr 22, 2025
Change
00%
Bid23.4
Ask27.45
volume0
Intrest0