$54.63
1.122.09%
近くで: -
$54.71
0.080.14%
時間外: 7:59 PM 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 Price24.86Jan 17, 2025
Change
0.481.97%
Bid24
Ask25.8
volume5
Intrest46
Strike
30
30
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest194
Last Price20Jan 17, 2025
Change
14.0541.26%
Bid18.65
Ask19.8
volume3
Intrest12
Strike
35
35
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest102
Last Price18.3Jan 13, 2025
Change
00%
Bid17.7
Ask19.25
volume0
Intrest7
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask18.85
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid16.25
Ask18.3
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid15.7
Ask17.75
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.15Jan 13, 2025
Change
00%
Bid15.1
Ask17.3
volume0
Intrest2
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.75Jan 14, 2025
Change
00%
Bid15
Ask16.65
volume0
Intrest4
Strike
39
39
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price14.77Jan 17, 2025
Change
0.221.47%
Bid14.1
Ask14.8
volume1
Intrest17
Strike
40
40
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Last Price-
Change
-
Bid12.8
Ask14.8
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid12.15
Ask14.25
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.95
Ask13.7
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask12.45
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask12.75
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask12.2
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask11.65
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price10.8Jan 15, 2025
Change
00%
Bid8.6
Ask10.8
volume0
Intrest162
Strike
45
45
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest263
Last Price8.71Jan 13, 2025
Change
00%
Bid8.05
Ask8.8
volume0
Intrest5
Strike
46
46
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest41
Last Price-
Change
-
Bid7.75
Ask9.3
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price7.8Jan 17, 2025
Change
0.11.3%
Bid6.55
Ask8.7
volume1
Intrest4
Strike
47
47
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest54
Last Price7.3Jan 17, 2025
Change
-
Bid6.55
Ask8.2
volume1
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.15Jan 14, 2025
Change
00%
Bid6.2
Ask7.6
volume0
Intrest1
Strike
48
48
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1
Last Price-
Change
-
Bid5.1
Ask7.3
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price-
Change
-
Bid4.75
Ask6.8
volume0
Intrest0
Strike
49
49
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest65
Last Price4.68Jan 17, 2025
Change
0.7914.44%
Bid4
Ask4.8
volume150
Intrest399
Strike
50
50
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest2773
Last Price-
Change
-
Bid2.97
Ask4.8
volume0
Intrest0
Strike
51
51
Last Price0.02Jan 17, 2025
Change
0.0777.78%
Bid-
Ask1.27
volume302
Intrest336
Last Price-
Change
-
Bid1.98
Ask3.05
volume0
Intrest0
Strike
52
52
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume12
Intrest71
Last Price1.75Jan 17, 2025
Change
0.8186.17%
Bid1.35
Ask2.01
volume7
Intrest41
Strike
53
53
Last Price0.02Jan 17, 2025
Change
0.3694.74%
Bid-
Ask0.5
volume64
Intrest440
Last Price0.75Jan 17, 2025
Change
0.3692.31%
Bid0.35
Ask2.22
volume78
Intrest172
Strike
54
54
Last Price0.01Jan 17, 2025
Change
0.8498.82%
Bid-
Ask0.13
volume147
Intrest581
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.04
volume1169
Intrest1585
Strike
55
55
Last Price0.3Jan 17, 2025
Change
1.3581.82%
Bid0.32
Ask0.51
volume305
Intrest4572
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1024
Intrest1553
Strike
56
56
Last Price1.2Jan 17, 2025
Change
1.0947.6%
Bid0.66
Ask1.88
volume1976
Intrest2796
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume126
Intrest1111
Strike
57
57
Last Price2.36Jan 17, 2025
Change
0.9428.48%
Bid0.99
Ask2.62
volume36
Intrest64
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest586
Strike
58
58
Last Price3.16Jan 17, 2025
Change
0.5715.28%
Bid1.78
Ask4.45
volume32
Intrest124
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume49
Intrest247
Strike
59
59
Last Price4.42Jan 17, 2025
Change
0.815.33%
Bid3.95
Ask5.1
volume12
Intrest3644
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest910
Strike
60
60
Last Price5.21Jan 17, 2025
Change
1.0917.3%
Bid4.1
Ask5.8
volume176
Intrest11265
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest413
Strike
61
61
Last Price7.3Jan 16, 2025
Change
00%
Bid5.05
Ask6.75
volume0
Intrest69
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest511
Strike
62
62
Last Price7.5Jan 17, 2025
Change
0.33.85%
Bid6.75
Ask8.6
volume2
Intrest47
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest87
Strike
63
63
Last Price8.34Jan 17, 2025
Change
0.465.23%
Bid7.5
Ask9.05
volume3
Intrest320
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest620
Strike
64
64
Last Price9.65Jan 16, 2025
Change
00%
Bid8.6
Ask10
volume0
Intrest13
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1417
Strike
65
65
Last Price10.16Jan 17, 2025
Change
0.857.72%
Bid9.65
Ask12.25
volume1
Intrest1427
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest462
Strike
66
66
Last Price12.15Jan 16, 2025
Change
00%
Bid10
Ask11.85
volume0
Intrest598
Last Price0.11Jan 17, 2025
Change
0.11000%
Bid-
Ask0.01
volume1
Intrest486
Strike
67
67
Last Price13.1Jan 16, 2025
Change
00%
Bid11.75
Ask12.8
volume0
Intrest15
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask1.05
volume11
Intrest934
Strike
68
68
Last Price13.2Jan 17, 2025
Change
0.765.44%
Bid12.05
Ask14.9
volume1
Intrest1
Last Price1.65Jan 17, 2025
Change
1.592650%
Bid-
Ask2.13
volume1
Intrest216
Strike
69
69
Last Price15.1Jan 16, 2025
Change
00%
Bid13.55
Ask14.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest7409
Strike
70
70
Last Price15.85Jan 16, 2025
Change
00%
Bid13.25
Ask17.25
volume0
Intrest809
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest253
Strike
71
71
Last Price16.39Jan 10, 2025
Change
00%
Bid15.55
Ask16.95
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
0.09450%
Bid-
Ask0.08
volume10
Intrest282
Strike
72
72
Last Price17.35Jan 17, 2025
Change
0.31.76%
Bid15.9
Ask18.75
volume1
Intrest1
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest52
Strike
73
73
Last Price7.45Jan 06, 2025
Change
00%
Bid17.55
Ask19.1
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest256
Strike
74
74
Last Price-
Change
-
Bid18.1
Ask20.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4539
Strike
75
75
Last Price20.75Jan 16, 2025
Change
00%
Bid19.6
Ask21.35
volume0
Intrest1319
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest45
Strike
76
76
Last Price-
Change
-
Bid20.1
Ask22.65
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest27
Strike
77
77
Last Price12.05Jan 07, 2025
Change
00%
Bid21.15
Ask23.75
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest27
Strike
78
78
Last Price-
Change
-
Bid22
Ask24.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest6731
Strike
80
80
Last Price25.8Jan 16, 2025
Change
00%
Bid24.05
Ask27.25
volume0
Intrest1319
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.1
volume2
Intrest5010
Strike
85
85
Last Price30.75Jan 16, 2025
Change
00%
Bid29.05
Ask32.25
volume0
Intrest366
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3699
Strike
90
90
Last Price37.5Jan 16, 2025
Change
00%
Bid33.25
Ask37.2
volume0
Intrest21
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3953
Strike
95
95
Last Price25Dec 03, 2024
Change
00%
Bid38.25
Ask42.2
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest980
Strike
100
100
Last Price46.35Jan 16, 2025
Change
00%
Bid43.25
Ask47.2
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1045
Strike
105
105
Last Price35.35Nov 11, 2024
Change
00%
Bid48.25
Ask52.2
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2301
Strike
110
110
Last Price36.12Nov 07, 2024
Change
00%
Bid53.3
Ask57.25
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2339
Strike
115
115
Last Price45.9Oct 24, 2024
Change
00%
Bid58.3
Ask62.25
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4360
Strike
120
120
Last Price50.92Oct 24, 2024
Change
00%
Bid63.25
Ask67.2
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest940
Strike
125
125
Last Price-
Change
-
Bid68.3
Ask72.25
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest608
Strike
130
130
Last Price45.7Mar 07, 2024
Change
00%
Bid73.3
Ask77.25
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest94
Strike
135
135
Last Price-
Change
-
Bid78.35
Ask82.15
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest527
Strike
140
140
Last Price60Mar 08, 2024
Change
00%
Bid83.45
Ask86.45
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest915
Strike
145
145
Last Price-
Change
-
Bid88.85
Ask91.65
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest252
Strike
150
150
Last Price-
Change
-
Bid93.55
Ask97.2
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest341
Strike
155
155
Last Price-
Change
-
Bid98.65
Ask101.45
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest366
Strike
160
160
Last Price-
Change
-
Bid103.9
Ask106.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved