UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,303.60 -54.10 (-2.29%) DOW
37,942.47 -443.62 (-1.16%) Bitcoin GBP
48,063.69 -2,066.72 (-4.12%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00120000 | 2024-04-19 10:14AM EDT | 120.00 | 85.99 | 94.95 | 96.65 | 0.00 | - | 2 | 2 | 256.06% |
| SMH240503C00150000 | 2024-04-19 9:50AM EDT | 150.00 | 56.88 | 65.40 | 66.90 | 0.00 | - | 5 | 5 | 195.90% |
| SMH240503C00155000 | 2024-04-26 10:23AM EDT | 155.00 | 62.10 | 60.65 | 62.15 | 0.00 | - | 1 | 2 | 194.34% |
| SMH240503C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 56.00 | 55.35 | 56.20 | -0.10 | -0.18% | 1 | 3 | 138.28% |
| SMH240503C00165000 | 2024-04-30 11:30AM EDT | 165.00 | 52.37 | 50.25 | 51.55 | -9.86 | -15.84% | 1 | 1 | 136.33% |
| SMH240503C00170000 | 2024-04-18 12:51PM EDT | 170.00 | 40.35 | 45.35 | 45.90 | 0.00 | - | 4 | 1 | 92.58% |
| SMH240503C00180000 | 2024-04-22 9:31AM EDT | 180.00 | 21.90 | 35.40 | 36.50 | 0.00 | - | 1 | 3 | 100.59% |
| SMH240503C00185000 | 2024-04-24 11:27AM EDT | 185.00 | 24.80 | 30.40 | 31.10 | 0.00 | - | - | 1 | 76.17% |
| SMH240503C00190000 | 2024-04-30 1:24PM EDT | 190.00 | 25.78 | 25.45 | 26.65 | -2.15 | -7.70% | 1 | 9 | 79.30% |
| SMH240503C00191000 | 2024-04-22 10:00AM EDT | 191.00 | 12.60 | 24.70 | 26.25 | 0.00 | - | - | 1 | 89.84% |
| SMH240503C00192000 | 2024-04-26 11:21AM EDT | 192.00 | 25.40 | 23.30 | 24.00 | 0.00 | - | 6 | 6 | 52.15% |
| SMH240503C00193000 | 2024-04-29 9:42AM EDT | 193.00 | 22.60 | 22.75 | 23.00 | 0.00 | - | 4 | 6 | 64.55% |
| SMH240503C00194000 | 2024-04-23 11:02AM EDT | 194.00 | 13.80 | 21.65 | 22.95 | 0.00 | - | - | 5 | 76.47% |
| SMH240503C00195000 | 2024-04-29 1:17PM EDT | 195.00 | 22.71 | 20.70 | 21.10 | 0.00 | - | 2 | 16 | 60.69% |
| SMH240503C00196000 | 2024-04-26 2:18PM EDT | 196.00 | 22.12 | 19.70 | 20.25 | 0.00 | - | 19 | 22 | 61.04% |
| SMH240503C00197000 | 2024-04-29 9:49AM EDT | 197.00 | 18.75 | 18.40 | 19.10 | 0.00 | - | 6 | 31 | 62.45% |
| SMH240503C00198000 | 2024-04-26 11:38AM EDT | 198.00 | 19.05 | 17.30 | 18.30 | 0.00 | - | 3 | 43 | 65.19% |
| SMH240503C00199000 | 2024-04-26 2:33PM EDT | 199.00 | 18.96 | 16.75 | 17.25 | 0.00 | - | 5 | 32 | 54.10% |
| SMH240503C00200000 | 2024-04-30 11:17AM EDT | 200.00 | 17.15 | 15.30 | 16.25 | -0.85 | -4.72% | 6 | 91 | 58.25% |
| SMH240503C00202500 | 2024-04-29 3:00PM EDT | 202.50 | 16.14 | 13.40 | 13.80 | 0.00 | - | 5 | 72 | 52.25% |
| SMH240503C00205000 | 2024-04-30 12:42PM EDT | 205.00 | 11.01 | 11.10 | 11.40 | -1.54 | -12.27% | 16 | 1,023 | 46.88% |
| SMH240503C00207500 | 2024-04-30 11:06AM EDT | 207.50 | 11.30 | 8.90 | 9.15 | -0.17 | -1.48% | 5 | 205 | 43.31% |
| SMH240503C00210000 | 2024-04-30 2:57PM EDT | 210.00 | 7.05 | 6.95 | 7.10 | -1.74 | -19.80% | 297 | 1,542 | 41.07% |
| SMH240503C00212500 | 2024-04-30 2:10PM EDT | 212.50 | 5.50 | 5.20 | 5.30 | -1.40 | -20.29% | 65 | 694 | 39.70% |
| SMH240503C00215000 | 2024-04-30 2:57PM EDT | 215.00 | 3.80 | 3.85 | 3.95 | -1.95 | -33.91% | 564 | 3,356 | 40.63% |
| SMH240503C00217500 | 2024-04-30 2:52PM EDT | 217.50 | 2.64 | 2.57 | 2.60 | -1.51 | -36.39% | 642 | 1,001 | 38.43% |
| SMH240503C00220000 | 2024-04-30 3:01PM EDT | 220.00 | 1.76 | 1.67 | 1.70 | -1.12 | -39.02% | 1,163 | 4,396 | 38.16% |
| SMH240503C00222500 | 2024-04-30 2:51PM EDT | 222.50 | 1.08 | 1.03 | 1.05 | -0.89 | -45.18% | 1,633 | 2,660 | 37.87% |
| SMH240503C00225000 | 2024-04-30 3:01PM EDT | 225.00 | 0.66 | 0.65 | 0.67 | -0.58 | -46.77% | 1,564 | 1,735 | 38.72% |
| SMH240503C00227500 | 2024-04-30 2:50PM EDT | 227.50 | 0.38 | 0.36 | 0.39 | -0.43 | -53.09% | 2,157 | 2,355 | 38.82% |
| SMH240503C00230000 | 2024-04-30 3:00PM EDT | 230.00 | 0.21 | 0.22 | 0.24 | -0.27 | -56.25% | 478 | 1,669 | 39.80% |
| SMH240503C00232500 | 2024-04-30 2:10PM EDT | 232.50 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 1,858 | 2,483 | 40.92% |
| SMH240503C00235000 | 2024-04-30 1:25PM EDT | 235.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 74 | 459 | 42.48% |
| SMH240503C00237500 | 2024-04-30 1:35PM EDT | 237.50 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 980 | 380 | 44.34% |
| SMH240503C00240000 | 2024-04-30 2:32PM EDT | 240.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 46 | 382 | 46.09% |
| SMH240503C00242500 | 2024-04-30 1:39PM EDT | 242.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 134 | 57.03% |
| SMH240503C00245000 | 2024-04-30 11:33AM EDT | 245.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 6 | 828 | 53.52% |
| SMH240503C00247500 | 2024-04-26 3:07PM EDT | 247.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 45 | 50.00% |
| SMH240503C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 1,824 | 60.94% |
| SMH240503C00252500 | 2024-04-15 3:37PM EDT | 252.50 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 11 | 81.84% |
| SMH240503C00255000 | 2024-04-29 12:35PM EDT | 255.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 362 | 69.34% |
| SMH240503C00260000 | 2024-04-26 1:43PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SMH240503C00265000 | 2024-04-12 1:20PM EDT | 265.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 1 | 17 | 100.10% |
| SMH240503C00270000 | 2024-04-09 9:30AM EDT | 270.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 87.50% |
| SMH240503C00275000 | 2024-04-02 12:29PM EDT | 275.00 | 0.17 | 0.00 | 0.46 | 0.00 | - | 26 | 26 | 114.65% |
| SMH240503C00280000 | 2024-04-15 2:51PM EDT | 280.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 121.68% |
| SMH240503C00290000 | 2024-04-02 3:01PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| SMH240503C00295000 | 2024-04-01 1:06PM EDT | 295.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | - | 1 | 141.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503P00125000 | 2024-04-26 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,004 | 162.50% |
| SMH240503P00130000 | 2024-04-26 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
| SMH240503P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10,005 | 70,130 | 140.63% |
| SMH240503P00140000 | 2024-04-26 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 131.25% |
| SMH240503P00145000 | 2024-04-22 11:58AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 77 | 118.75% |
| SMH240503P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 109.38% |
| SMH240503P00155000 | 2024-04-29 9:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 971 | 100.00% |
| SMH240503P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 2,052 | 101.56% |
| SMH240503P00165000 | 2024-04-30 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 30 | 4,063 | 89.06% |
| SMH240503P00170000 | 2024-04-30 10:03AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 973 | 79.69% |
| SMH240503P00175000 | 2024-04-30 1:58PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 8 | 3,815 | 75.78% |
| SMH240503P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 294 | 564 | 67.97% |
| SMH240503P00185000 | 2024-04-30 1:16PM EDT | 185.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 2,259 | 60.94% |
| SMH240503P00190000 | 2024-04-30 2:09PM EDT | 190.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 30 | 1,234 | 55.27% |
| SMH240503P00191000 | 2024-04-29 10:11AM EDT | 191.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 32 | 53.32% |
| SMH240503P00192000 | 2024-04-29 3:25PM EDT | 192.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 84 | 52.34% |
| SMH240503P00193000 | 2024-04-29 3:25PM EDT | 193.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 37 | 42 | 50.39% |
| SMH240503P00194000 | 2024-04-30 1:15PM EDT | 194.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1 | 19 | 50.20% |
| SMH240503P00195000 | 2024-04-30 1:45PM EDT | 195.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 16 | 634 | 49.02% |
| SMH240503P00196000 | 2024-04-30 12:34PM EDT | 196.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 3 | 32 | 47.66% |
| SMH240503P00197000 | 2024-04-30 1:35PM EDT | 197.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 21 | 116 | 46.78% |
| SMH240503P00198000 | 2024-04-30 1:12PM EDT | 198.00 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 8 | 331 | 45.22% |
| SMH240503P00199000 | 2024-04-30 11:51AM EDT | 199.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 17 | 393 | 44.04% |
| SMH240503P00200000 | 2024-04-30 2:55PM EDT | 200.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 95 | 1,391 | 43.26% |
| SMH240503P00202500 | 2024-04-30 2:57PM EDT | 202.50 | 0.28 | 0.27 | 0.30 | +0.06 | +27.27% | 262 | 1,240 | 41.41% |
| SMH240503P00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.48 | 0.45 | 0.47 | +0.13 | +37.14% | 344 | 990 | 39.50% |
| SMH240503P00207500 | 2024-04-30 2:56PM EDT | 207.50 | 0.76 | 0.77 | 0.79 | +0.23 | +43.40% | 1,869 | 2,632 | 38.62% |
| SMH240503P00210000 | 2024-04-30 3:00PM EDT | 210.00 | 1.25 | 1.23 | 1.26 | +0.41 | +50.00% | 566 | 1,764 | 37.53% |
| SMH240503P00212500 | 2024-04-30 2:57PM EDT | 212.50 | 1.94 | 1.94 | 1.97 | +0.63 | +48.09% | 614 | 785 | 36.74% |
| SMH240503P00215000 | 2024-04-30 2:57PM EDT | 215.00 | 2.96 | 2.96 | 3.00 | +0.88 | +42.31% | 1,485 | 3,051 | 36.52% |
| SMH240503P00217500 | 2024-04-30 2:57PM EDT | 217.50 | 4.31 | 4.25 | 4.35 | +1.31 | +43.67% | 789 | 482 | 36.52% |
| SMH240503P00220000 | 2024-04-30 2:52PM EDT | 220.00 | 5.70 | 5.80 | 5.95 | +0.55 | +10.68% | 125 | 380 | 36.04% |
| SMH240503P00222500 | 2024-04-30 1:21PM EDT | 222.50 | 8.02 | 7.70 | 7.85 | +2.17 | +37.09% | 37 | 258 | 36.08% |
| SMH240503P00225000 | 2024-04-30 1:02PM EDT | 225.00 | 9.70 | 9.60 | 9.90 | +1.30 | +15.48% | 66 | 61 | 34.96% |
| SMH240503P00227500 | 2024-04-30 12:32PM EDT | 227.50 | 11.60 | 12.05 | 12.35 | -0.05 | -0.43% | 1 | 1 | 39.89% |
| SMH240503P00230000 | 2024-04-29 3:18PM EDT | 230.00 | 12.85 | 14.05 | 14.65 | 0.00 | - | 66 | 97 | 39.50% |
| SMH240503P00232500 | 2024-04-26 10:14AM EDT | 232.50 | 16.21 | 16.80 | 17.15 | 0.00 | - | 1 | 1 | 44.58% |
| SMH240503P00235000 | 2024-04-11 3:53PM EDT | 235.00 | 10.50 | 18.55 | 19.40 | 0.00 | - | 36 | 0 | 0.00% |
| SMH240503P00237500 | 2024-04-10 11:52AM EDT | 237.50 | 16.50 | 21.70 | 22.05 | 0.00 | - | 1 | 0 | 49.02% |
| SMH240503P00240000 | 2024-04-16 2:01PM EDT | 240.00 | 21.35 | 23.60 | 24.55 | 0.00 | - | 80 | 0 | 53.32% |
| SMH240503P00242500 | 2024-04-10 9:50AM EDT | 242.50 | 20.15 | 26.00 | 27.20 | 0.00 | - | - | 0 | 65.82% |
| SMH240503P00245000 | 2024-04-23 10:53AM EDT | 245.00 | 37.96 | 28.65 | 30.45 | 0.00 | - | 1 | 0 | 61.72% |
| SMH240503P00247500 | 2024-04-10 9:50AM EDT | 247.50 | 24.70 | 31.35 | 32.05 | 0.00 | - | - | 0 | 65.72% |
| SMH240503P00250000 | 2024-04-17 1:42PM EDT | 250.00 | 36.55 | 34.15 | 34.90 | 0.00 | - | 17 | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.