$69.62
1.151.68%
At close: -
$69.60
-0.02-0.03%
After Hours: Nov 22, 7:35 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) Stock, Option Chain
Option chain shows key data for ON Semiconductor's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for ON Semiconductor.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid27.6
Ask31.5
volume0
Intrest0
Strike
40
40
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid22.6
Ask26.05
volume0
Intrest0
Strike
45
45
Last Price0.17Oct 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price19.1Nov 22, 2024
Change
-
Bid19.45
Ask20
volume10
Intrest0
Strike
50
50
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid15.25
Ask16.1
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid14.25
Ask15.25
volume0
Intrest0
Strike
55
55
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest18
Last Price-
Change
-
Bid11.7
Ask15.4
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price10.74Nov 21, 2024
Change
00%
Bid12.3
Ask12.9
volume0
Intrest6
Strike
57
57
Last Price0.22Nov 14, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest12
Last Price-
Change
-
Bid10.8
Ask13.4
volume0
Intrest0
Strike
58
58
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid10.2
Ask11.15
volume0
Intrest0
Strike
59
59
Last Price0.09Nov 21, 2024
Change
00%
Bid0.02
Ask0.08
volume0
Intrest15
Last Price9.08Nov 22, 2024
Change
0.212.37%
Bid9.3
Ask10.25
volume1
Intrest11
Strike
60
60
Last Price0.02Nov 22, 2024
Change
0.183.33%
Bid-
Ask0.24
volume11
Intrest2526
Last Price5.2Nov 20, 2024
Change
00%
Bid6.65
Ask10.35
volume0
Intrest9
Strike
61
61
Last Price0.02Nov 22, 2024
Change
0.0880%
Bid0.01
Ask0.05
volume31
Intrest208
Last Price4.55Nov 20, 2024
Change
00%
Bid7.25
Ask8.05
volume0
Intrest2
Strike
62
62
Last Price0.06Nov 22, 2024
Change
0.0753.85%
Bid-
Ask0.06
volume1
Intrest121
Last Price3.35Nov 20, 2024
Change
00%
Bid6.5
Ask6.95
volume0
Intrest25
Strike
63
63
Last Price0.04Nov 22, 2024
Change
0.1881.82%
Bid0.04
Ask0.07
volume80
Intrest111
Last Price5.45Nov 22, 2024
Change
0.35.83%
Bid5.55
Ask5.95
volume1
Intrest10
Strike
64
64
Last Price0.09Nov 22, 2024
Change
0.1664%
Bid0.08
Ask0.1
volume17
Intrest130
Last Price4.12Nov 21, 2024
Change
00%
Bid4.65
Ask4.95
volume0
Intrest69
Strike
65
65
Last Price0.13Nov 22, 2024
Change
0.2262.86%
Bid0.11
Ask0.16
volume392
Intrest564
Last Price3.67Nov 22, 2024
Change
0.236.69%
Bid3.25
Ask4
volume11
Intrest87
Strike
66
66
Last Price0.24Nov 22, 2024
Change
0.2853.85%
Bid0.21
Ask0.26
volume70
Intrest229
Last Price2.83Nov 22, 2024
Change
0.062.17%
Bid2.73
Ask3.2
volume13
Intrest535
Strike
67
67
Last Price0.38Nov 22, 2024
Change
0.556.82%
Bid0.37
Ask0.42
volume134
Intrest912
Last Price2.38Nov 22, 2024
Change
0.3819%
Bid2.17
Ask2.39
volume150
Intrest136
Strike
68
68
Last Price0.68Nov 22, 2024
Change
0.4539.82%
Bid0.43
Ask0.68
volume99
Intrest97
Last Price1.69Nov 22, 2024
Change
0.3425.19%
Bid1.45
Ask1.8
volume564
Intrest148
Strike
69
69
Last Price1.12Nov 22, 2024
Change
0.5633.33%
Bid0.97
Ask1.05
volume100
Intrest44
Last Price1.24Nov 22, 2024
Change
0.3336.26%
Bid0.99
Ask1.2
volume309
Intrest1863
Strike
70
70
Last Price1.72Nov 22, 2024
Change
0.5323.56%
Bid1.46
Ask1.72
volume278
Intrest235
Last Price0.83Nov 22, 2024
Change
0.113.7%
Bid0.55
Ask0.81
volume294
Intrest189
Strike
71
71
Last Price2.33Nov 22, 2024
Change
1.4738.68%
Bid1.7
Ask2.32
volume7
Intrest22
Last Price0.46Nov 22, 2024
Change
0.024.17%
Bid0.48
Ask0.56
volume108
Intrest96
Strike
72
72
Last Price3.1Nov 22, 2024
Change
0.164.91%
Bid2.76
Ask3.45
volume6
Intrest26
Last Price0.28Nov 22, 2024
Change
0.0617.65%
Bid0.3
Ask0.35
volume41
Intrest111
Strike
73
73
Last Price7.1Nov 20, 2024
Change
00%
Bid3.35
Ask4.65
volume0
Intrest50
Last Price0.2Nov 22, 2024
Change
0.0520%
Bid0.19
Ask0.21
volume14
Intrest106
Strike
74
74
Last Price5.1Nov 11, 2024
Change
00%
Bid4.4
Ask4.65
volume0
Intrest56
Last Price0.11Nov 22, 2024
Change
0.0426.67%
Bid0.11
Ask0.18
volume57
Intrest215
Strike
75
75
Last Price7.1Nov 13, 2024
Change
00%
Bid5.3
Ask5.65
volume0
Intrest61
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid0.03
Ask0.23
volume18
Intrest76
Strike
76
76
Last Price4.85Nov 06, 2024
Change
00%
Bid6.15
Ask6.6
volume0
Intrest20
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid0.01
Ask0.12
volume4
Intrest41
Strike
77
77
Last Price8.43Nov 21, 2024
Change
00%
Bid6.35
Ask7.75
volume0
Intrest4
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest48
Strike
78
78
Last Price-
Change
-
Bid8.05
Ask8.8
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest53
Strike
79
79
Last Price-
Change
-
Bid8.55
Ask9.8
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
0.0480%
Bid-
Ask0.1
volume1
Intrest19
Strike
80
80
Last Price-
Change
-
Bid10.05
Ask10.85
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
0.0110%
Bid-
Ask0.23
volume1
Intrest8
Strike
81
81
Last Price15.55Oct 21, 2024
Change
00%
Bid10.9
Ask11.7
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask1.04
volume0
Intrest10
Strike
82
82
Last Price-
Change
-
Bid12
Ask12.8
volume0
Intrest0
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
83
83
Last Price-
Change
-
Bid12.7
Ask13.75
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
84
84
Last Price-
Change
-
Bid13.45
Ask15.25
volume0
Intrest0
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
85
85
Last Price-
Change
-
Bid14.3
Ask17.3
volume0
Intrest0
Last Price0.25Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
86
86
Last Price-
Change
-
Bid15.35
Ask17.15
volume0
Intrest0
Last Price0.52Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
90
90
Last Price-
Change
-
Bid19.8
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid23.6
Ask27.4
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid28.65
Ask32.45
volume0
Intrest0