ON Semiconductor Corporation ON
71.24 USD -1.36 (-1.87%)
At closeNov 4, 2026, 7:11 PM EST
70.29 -0.95 -1.34%
After hours · Nov 4, 7:11 PM ET
68.61 Day range 74.19
44.56 52-week range 134.92
- YTD
- +31.56%
- 1 year
- +47.56%
ON options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| — | — | — | — | — | — | — | 67.00 | 0.42 | 0.64 | 0.64 | +3.23% | 1,031 | 292 | 96.3% | ||
| 2.93 | 4.35 | 3.40 | -32.00% | 1 | 51 | 72.7% | 68.00 | 0.67 | 1.30 | 1.04 | +8.33% | 68 | 192 | 109.1% | ||
| 2.34 | 4.20 | 3.08 | -22.03% | 4 | 4 | 94.1% | 69.00 | 0.93 | 1.61 | 1.05 | -4.55% | 157 | 429 | 106.8% | ||
| 1.84 | 2.97 | 2.10 | -45.45% | 7 | 62 | 82.2% | 70.00 | 1.24 | 1.70 | 1.53 | +17.69% | 465 | 1,379 | 97.4% | ||
| 1.46 | 2.42 | 1.65 | -50.15% | 17 | 223 | 86.5% | 71.00 | 1.66 | 2.38 | 2.00 | +19.76% | 140 | 433 | 101.9% | ||
| 1.06 | 1.67 | 1.29 | -50.76% | 13 | 450 | 81.3% | 72.00 | 2.15 | 2.73 | 2.50 | +17.37% | 72 | 182 | 96.4% | ||
| 0.74 | 1.40 | 0.94 | -54.37% | 18 | 702 | 85.3% | 73.00 | 2.00 | 3.90 | 3.16 | -4.24% | 21 | 724 | 91.3% | ||
| 0.73 | 0.97 | 0.80 | -45.58% | 160 | 3,266 | 89.6% | 74.00 | 3.25 | 4.60 | 4.07 | +23.33% | 6 | 146 | 106.5% | ||
| 0.23 | 0.72 | 0.48 | -61.29% | 136 | 293 | 81.1% | 75.00 | 3.55 | 6.15 | 4.95 | +32.00% | 19 | 262 | 117.7% | ||
| 0.17 | 0.51 | 0.28 | -73.33% | 63 | 3,245 | 83.0% | 76.00 | 4.55 | 6.40 | 5.92 | +27.31% | 3 | 31 | 109.2% | ||