$40.76
0.561.39%
À la fermeture: -
$39.06
-1.70-4.17%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de ON Semiconductor à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price13.65Mar 21, 2025
Change
00%
Bid8.85
Ask12.2
volume0
Intrest5
Strike
30
30
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest41
Last Price-
Change
-
Bid6.5
Ask9.1
volume0
Intrest0
Strike
33
33
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest11
Last Price7.4Apr 02, 2025
Change
3.330.84%
Bid6.9
Ask9.4
volume2
Intrest13
Strike
33.5
33.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest40
Last Price-
Change
-
Bid4.9
Ask8.35
volume0
Intrest0
Strike
34
34
Last Price0.02Apr 02, 2025
Change
0.0981.82%
Bid-
Ask0.03
volume328
Intrest47
Last Price-
Change
-
Bid4.6
Ask8.3
volume0
Intrest0
Strike
34.5
34.5
Last Price0.03Apr 02, 2025
Change
0.176.92%
Bid-
Ask0.04
volume334
Intrest246
Last Price5.74Mar 31, 2025
Change
00%
Bid4.55
Ask7.25
volume0
Intrest1
Strike
35
35
Last Price0.04Apr 02, 2025
Change
0.171.43%
Bid-
Ask0.15
volume40
Intrest204
Last Price-
Change
-
Bid4.1
Ask6.7
volume0
Intrest0
Strike
35.5
35.5
Last Price0.08Apr 02, 2025
Change
0.0952.94%
Bid-
Ask0.17
volume4
Intrest79
Last Price-
Change
-
Bid3.65
Ask6.85
volume0
Intrest0
Strike
36
36
Last Price0.18Apr 02, 2025
Change
0.0210%
Bid0.07
Ask0.11
volume22
Intrest154
Last Price-
Change
-
Bid2.55
Ask6
volume0
Intrest0
Strike
36.5
36.5
Last Price0.15Apr 02, 2025
Change
0.1651.61%
Bid0.11
Ask0.14
volume1
Intrest94
Last Price7.3Mar 11, 2025
Change
00%
Bid3.75
Ask4.3
volume0
Intrest4
Strike
37
37
Last Price0.16Apr 02, 2025
Change
0.2560.98%
Bid0.15
Ask0.19
volume23
Intrest421
Last Price-
Change
-
Bid1.98
Ask3.6
volume0
Intrest0
Strike
37.5
37.5
Last Price0.26Apr 02, 2025
Change
0.1942.22%
Bid0.2
Ask0.25
volume1
Intrest173
Last Price2.16Apr 02, 2025
Change
0.4316.6%
Bid2.93
Ask3.15
volume5
Intrest17
Strike
38
38
Last Price0.25Apr 02, 2025
Change
0.354.55%
Bid0.27
Ask0.32
volume14
Intrest97
Last Price2.85Apr 02, 2025
Change
0.6931.94%
Bid1.31
Ask2.86
volume53
Intrest83
Strike
38.5
38.5
Last Price0.33Apr 02, 2025
Change
0.454.79%
Bid0.31
Ask0.48
volume76
Intrest106
Last Price2.22Apr 02, 2025
Change
0.421.98%
Bid2.16
Ask2.47
volume2
Intrest35
Strike
39
39
Last Price0.5Apr 02, 2025
Change
0.5351.46%
Bid0.47
Ask0.53
volume137
Intrest145
Last Price1.86Apr 02, 2025
Change
0.6857.63%
Bid1.59
Ask2.16
volume5
Intrest14
Strike
39.5
39.5
Last Price0.63Apr 02, 2025
Change
0.4340.57%
Bid0.56
Ask0.79
volume354
Intrest91
Last Price1.71Apr 02, 2025
Change
0.5547.41%
Bid1.55
Ask1.77
volume512
Intrest192
Strike
40
40
Last Price0.83Apr 02, 2025
Change
0.5841.13%
Bid0.78
Ask0.86
volume1354
Intrest595
Last Price1.3Apr 02, 2025
Change
0.4960.49%
Bid1.09
Ask1.72
volume462
Intrest46
Strike
40.5
40.5
Last Price1.03Apr 02, 2025
Change
0.7542.13%
Bid0.99
Ask1.07
volume790
Intrest4270
Last Price1.06Apr 02, 2025
Change
0.3243.24%
Bid0.98
Ask1.14
volume350
Intrest753
Strike
41
41
Last Price1.3Apr 02, 2025
Change
1.0544.68%
Bid1.23
Ask1.34
volume159
Intrest2765
Last Price0.8Apr 02, 2025
Change
0.0912.68%
Bid0.8
Ask0.91
volume79
Intrest104
Strike
41.5
41.5
Last Price1.58Apr 02, 2025
Change
0.3919.8%
Bid1.14
Ask1.67
volume11
Intrest471
Last Price0.68Apr 02, 2025
Change
0.1425.93%
Bid0.61
Ask0.73
volume98
Intrest286
Strike
42
42
Last Price1.66Apr 02, 2025
Change
1.0438.52%
Bid1.44
Ask2.06
volume12
Intrest2764
Last Price0.54Apr 02, 2025
Change
0.3125%
Bid0.42
Ask0.58
volume92
Intrest860
Strike
42.5
42.5
Last Price3.16Mar 31, 2025
Change
00%
Bid0.92
Ask2.94
volume0
Intrest53
Last Price0.39Apr 02, 2025
Change
0.1777.27%
Bid0.29
Ask0.42
volume104
Intrest837
Strike
43
43
Last Price3.24Apr 02, 2025
Change
0.5815.18%
Bid2.49
Ask2.75
volume1
Intrest83
Last Price0.28Apr 02, 2025
Change
0.14100%
Bid0.27
Ask0.35
volume41
Intrest115
Strike
43.5
43.5
Last Price3.93Apr 01, 2025
Change
00%
Bid2.81
Ask3.2
volume0
Intrest81
Last Price0.24Apr 02, 2025
Change
0.0741.18%
Bid0.17
Ask0.25
volume70
Intrest366
Strike
44
44
Last Price3.2Apr 02, 2025
Change
0.258.47%
Bid2.14
Ask3.55
volume78
Intrest706
Last Price0.19Apr 02, 2025
Change
0.0990%
Bid0.13
Ask0.27
volume115
Intrest167
Strike
44.5
44.5
Last Price4.12Mar 31, 2025
Change
00%
Bid2.88
Ask4.05
volume0
Intrest45
Last Price0.14Apr 02, 2025
Change
0.0675%
Bid0.1
Ask0.17
volume202
Intrest338
Strike
45
45
Last Price4.05Apr 02, 2025
Change
1.5527.68%
Bid3.8
Ask6.25
volume20
Intrest107
Last Price0.11Apr 02, 2025
Change
0.0457.14%
Bid0.08
Ask0.16
volume170
Intrest43
Strike
45.5
45.5
Last Price2.19Mar 27, 2025
Change
00%
Bid3.45
Ask6.75
volume0
Intrest12
Last Price0.09Apr 02, 2025
Change
0.0350%
Bid0.05
Ask0.15
volume285
Intrest158
Strike
46
46
Last Price5.2Apr 02, 2025
Change
0.711.86%
Bid3.95
Ask6.8
volume7
Intrest45
Last Price0.07Apr 02, 2025
Change
0.1669.57%
Bid-
Ask0.11
volume266
Intrest72
Strike
46.5
46.5
Last Price5.48Apr 02, 2025
Change
0.7315.37%
Bid4.9
Ask6.3
volume1
Intrest20
Last Price0.06Apr 02, 2025
Change
0.0250%
Bid-
Ask0.06
volume309
Intrest113
Strike
47
47
Last Price6.55Apr 01, 2025
Change
00%
Bid5.15
Ask7.45
volume0
Intrest58
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume47
Intrest103
Strike
47.5
47.5
Last Price6.8Apr 02, 2025
Change
3.394.29%
Bid5
Ask8.7
volume1
Intrest19
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest111
Strike
48
48
Last Price6.9Apr 02, 2025
Change
0.911.54%
Bid6.05
Ask9.1
volume6
Intrest54
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest25
Strike
48.5
48.5
Last Price8.5Mar 31, 2025
Change
00%
Bid5.65
Ask9.65
volume0
Intrest1
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest41
Strike
49
49
Last Price7.6Apr 02, 2025
Change
1.4916.39%
Bid7.85
Ask8.85
volume1
Intrest27
Last Price0.25Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid7.35
Ask10.05
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume11
Intrest119
Strike
50
50
Last Price9.91Apr 02, 2025
Change
0.464.87%
Bid8.8
Ask9.7
volume1
Intrest18
Last Price0.01Apr 02, 2025
Change
0.0583.33%
Bid-
Ask0.11
volume3
Intrest20
Strike
51
51
Last Price10.1Apr 02, 2025
Change
0.44.12%
Bid9.4
Ask10.9
volume2
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest35
Strike
52
52
Last Price11.95Apr 02, 2025
Change
0.141.16%
Bid10.75
Ask11.65
volume1
Intrest3
Last Price0.08Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
53
53
Last Price9.79Mar 18, 2025
Change
00%
Bid11.3
Ask13.55
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest57
Strike
54
54
Last Price13.95Apr 02, 2025
Change
0.443.06%
Bid12.65
Ask13.6
volume1
Intrest12
Last Price0.07Mar 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest131
Strike
55
55
Last Price14.7Apr 01, 2025
Change
00%
Bid12.85
Ask16.2
volume0
Intrest4
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest63
Strike
56
56
Last Price14.7Mar 28, 2025
Change
00%
Bid14.55
Ask15.85
volume0
Intrest0
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
57
57
Last Price4.85Feb 21, 2025
Change
00%
Bid15.6
Ask16.8
volume0
Intrest0
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest5
Strike
58
58
Last Price18.07Apr 01, 2025
Change
00%
Bid15.85
Ask19.2
volume0
Intrest0
Last Price0.3Mar 05, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest16
Strike
59
59
Last Price18.88Apr 01, 2025
Change
00%
Bid17.55
Ask18.8
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
60
60
Last Price14.35Mar 24, 2025
Change
00%
Bid18.7
Ask19.7
volume0
Intrest1
Last Price0.08Apr 02, 2025
Change
0.0220%
Bid-
Ask0.74
volume1
Intrest112
Strike
61
61
Last Price-
Change
-
Bid18.85
Ask22.05
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest4
Strike
62
62
Last Price18.9Mar 14, 2025
Change
00%
Bid19.85
Ask23.2
volume0
Intrest0
Last Price0.11Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
63
63
Last Price18.65Mar 07, 2025
Change
00%
Bid20.75
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid22.55
Ask23.9
volume0
Intrest0
Last Price1.05Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
65
65
Last Price23.1Mar 13, 2025
Change
00%
Bid22.85
Ask26.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
66
66
Last Price25.6Apr 02, 2025
Change
-
Bid23.2
Ask27.3
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
67
67
Last Price26.48Apr 02, 2025
Change
1.033.74%
Bid24.2
Ask28.2
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
68
68
Last Price27.65Apr 02, 2025
Change
0.762.68%
Bid25.85
Ask29.2
volume1
Intrest2
Last Price0.36Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
70
70
Last Price29.55Apr 02, 2025
Change
13.27%
Bid27.75
Ask31.2
volume1
Intrest0
Last Price0.21Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
75
75
Last Price35.45Apr 01, 2025
Change
00%
Bid33.05
Ask36.3
volume0
Intrest1