$43.66
-1.26-2.80%
プレマーケット: 7:17 AM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) 株価情報, オプションチェーン
オプションチェーンは、ON Semiconductorの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、ON Semiconductorの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid19.9
Ask22.65
volume0
Intrest0
Strike
23
23
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid19.2
Ask21.5
volume0
Intrest0
Strike
24
24
Last Price1.17Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid17.85
Ask20.65
volume0
Intrest0
Strike
25
25
Last Price0.08Apr 30, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid16.95
Ask19.65
volume0
Intrest0
Strike
26
26
Last Price0.17May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid15.85
Ask18.65
volume0
Intrest0
Strike
27
27
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask17.7
volume0
Intrest0
Strike
28
28
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Last Price11.3Apr 24, 2025
Change
00%
Bid13.85
Ask16.6
volume0
Intrest2
Strike
29
29
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest6
Last Price9.2May 06, 2025
Change
00%
Bid14.35
Ask15.45
volume0
Intrest12
Strike
30
30
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price-
Change
-
Bid12.4
Ask15
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.6Apr 30, 2025
Change
00%
Bid12.3
Ask14.5
volume0
Intrest3
Strike
31
31
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price-
Change
-
Bid11.35
Ask14.05
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price13.55May 13, 2025
Change
00%
Bid11.5
Ask13.35
volume0
Intrest8
Strike
32
32
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest529
Last Price-
Change
-
Bid10.9
Ask12.8
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price12.2May 12, 2025
Change
00%
Bid9.9
Ask12.5
volume0
Intrest3
Strike
33
33
Last Price0.18May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest19
Last Price-
Change
-
Bid9.35
Ask12.1
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price12.2May 13, 2025
Change
00%
Bid9.7
Ask11.4
volume0
Intrest3
Strike
34
34
Last Price0.11May 12, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest35
Last Price-
Change
-
Bid9.65
Ask11.05
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price9.61May 16, 2025
Change
00%
Bid9.4
Ask10.25
volume0
Intrest16
Strike
35
35
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest541
Last Price10.75May 13, 2025
Change
00%
Bid8.55
Ask9.6
volume0
Intrest2
Strike
35.5
35.5
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price5.4May 01, 2025
Change
00%
Bid8.45
Ask9.45
volume0
Intrest31
Strike
36
36
Last Price0.15May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest79
Last Price-
Change
-
Bid7.6
Ask9.05
volume0
Intrest0
Strike
36.5
36.5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest27
Last Price7.61May 16, 2025
Change
00%
Bid7.5
Ask8.45
volume0
Intrest25
Strike
37
37
Last Price0.03May 16, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest40
Last Price7.78May 14, 2025
Change
00%
Bid6.8
Ask7.95
volume0
Intrest11
Strike
37.5
37.5
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest18
Last Price6.16May 15, 2025
Change
00%
Bid6.55
Ask7.1
volume0
Intrest32
Strike
38
38
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest72
Last Price7.05May 14, 2025
Change
00%
Bid6.2
Ask6.75
volume0
Intrest224
Strike
38.5
38.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest104
Last Price5.65May 15, 2025
Change
00%
Bid5.85
Ask6.25
volume0
Intrest155
Strike
39
39
Last Price0.09May 13, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest70
Last Price4.95May 16, 2025
Change
00%
Bid5.2
Ask5.8
volume0
Intrest49
Strike
39.5
39.5
Last Price0.09May 16, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest84
Last Price4.88May 16, 2025
Change
00%
Bid4.9
Ask5.3
volume0
Intrest104
Strike
40
40
Last Price0.07May 16, 2025
Change
00%
Bid0.05
Ask0.11
volume0
Intrest68
Last Price4.15May 16, 2025
Change
00%
Bid4.35
Ask4.85
volume0
Intrest75
Strike
40.5
40.5
Last Price0.12May 16, 2025
Change
00%
Bid0.08
Ask0.11
volume0
Intrest97
Last Price3.94May 16, 2025
Change
00%
Bid3.85
Ask4.35
volume0
Intrest65
Strike
41
41
Last Price0.22May 14, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest60
Last Price3.27May 16, 2025
Change
00%
Bid1.95
Ask4.05
volume0
Intrest75
Strike
41.5
41.5
Last Price0.22May 16, 2025
Change
00%
Bid0.16
Ask0.21
volume0
Intrest100
Last Price3.19May 16, 2025
Change
00%
Bid3.15
Ask3.3
volume0
Intrest82
Strike
42
42
Last Price0.3May 16, 2025
Change
00%
Bid0.23
Ask0.27
volume0
Intrest106
Last Price2.36May 16, 2025
Change
00%
Bid2.72
Ask2.87
volume0
Intrest107
Strike
42.5
42.5
Last Price0.41May 16, 2025
Change
00%
Bid0.31
Ask0.37
volume0
Intrest551
Last Price2.43May 16, 2025
Change
00%
Bid2.39
Ask2.54
volume0
Intrest76
Strike
43
43
Last Price0.53May 16, 2025
Change
00%
Bid0.45
Ask0.49
volume0
Intrest159
Last Price1.79May 16, 2025
Change
00%
Bid2.04
Ask2.18
volume0
Intrest55
Strike
43.5
43.5
Last Price0.63May 16, 2025
Change
00%
Bid0.58
Ask0.63
volume0
Intrest183
Last Price1.64May 16, 2025
Change
00%
Bid1.76
Ask1.92
volume0
Intrest436
Strike
44
44
Last Price0.81May 16, 2025
Change
00%
Bid0.6
Ask0.81
volume0
Intrest1970
Last Price1.36May 16, 2025
Change
00%
Bid1.46
Ask1.54
volume0
Intrest159
Strike
44.5
44.5
Last Price0.99May 16, 2025
Change
00%
Bid0.79
Ask1.03
volume0
Intrest166
Last Price1.14May 16, 2025
Change
00%
Bid1.2
Ask1.31
volume0
Intrest215
Strike
45
45
Last Price1.29May 16, 2025
Change
00%
Bid1.2
Ask1.28
volume0
Intrest96
Last Price0.89May 16, 2025
Change
00%
Bid0.97
Ask1.02
volume0
Intrest116
Strike
45.5
45.5
Last Price1.57May 16, 2025
Change
00%
Bid1.49
Ask1.55
volume0
Intrest139
Last Price0.74May 16, 2025
Change
00%
Bid0.77
Ask0.81
volume0
Intrest957
Strike
46
46
Last Price1.9May 16, 2025
Change
00%
Bid1.71
Ask1.98
volume0
Intrest67
Last Price0.6May 16, 2025
Change
00%
Bid0.6
Ask0.66
volume0
Intrest156
Strike
46.5
46.5
Last Price1.73May 13, 2025
Change
00%
Bid2.09
Ask2.2
volume0
Intrest2
Last Price0.46May 16, 2025
Change
00%
Bid0.47
Ask0.51
volume0
Intrest184
Strike
47
47
Last Price2.39May 13, 2025
Change
00%
Bid2.28
Ask2.56
volume0
Intrest6
Last Price0.37May 16, 2025
Change
00%
Bid0.36
Ask0.4
volume0
Intrest30
Strike
47.5
47.5
Last Price3.23May 16, 2025
Change
00%
Bid2.82
Ask2.97
volume0
Intrest1
Last Price0.28May 16, 2025
Change
00%
Bid0.26
Ask0.31
volume0
Intrest151
Strike
48
48
Last Price6.95May 02, 2025
Change
00%
Bid2.04
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid0.19
Ask0.24
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid2.37
Ask3.8
volume0
Intrest0
Last Price0.17May 16, 2025
Change
00%
Bid0.14
Ask0.18
volume0
Intrest128
Strike
49
49
Last Price-
Change
-
Bid4.1
Ask4.4
volume0
Intrest0
Last Price0.12May 16, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest12
Strike
49.5
49.5
Last Price-
Change
-
Bid3.95
Ask5.5
volume0
Intrest0
Last Price0.1May 16, 2025
Change
00%
Bid0.07
Ask0.12
volume0
Intrest126
Strike
50
50
Last Price5.53May 16, 2025
Change
00%
Bid4.3
Ask5.85
volume0
Intrest2
Last Price0.06May 16, 2025
Change
00%
Bid0.03
Ask0.24
volume0
Intrest19
Strike
51
51
Last Price6.45May 12, 2025
Change
00%
Bid4.45
Ask6.9
volume0
Intrest1
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
52
52
Last Price-
Change
-
Bid5.5
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid6.3
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid7.75
Ask10.95
volume0
Intrest0
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest23
Strike
55
55
Last Price-
Change
-
Bid8.2
Ask12.1
volume0
Intrest0
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
60
60
Last Price18.95May 09, 2025
Change
00%
Bid13.3
Ask17.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved