VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 491.65% |
| SMH240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 100.18 | 95.65 | 98.20 | 0.00 | - | 5 | 7 | 221.88% |
| SMH240628C00170000 | 2024-06-21 10:08AM EDT | 170.00 | 94.90 | 89.85 | 93.00 | 0.00 | - | 1 | 7 | 293.55% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 85.25 | 88.30 | 0.00 | - | 1 | 0 | 137.50% |
| SMH240628C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 59.82 | 60.50 | 63.45 | -7.08 | -10.58% | 1 | 7 | 142.97% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 57.55 | 60.95 | 0.00 | - | - | 0 | 206.54% |
| SMH240628C00205000 | 2024-06-25 11:19AM EDT | 205.00 | 54.78 | 56.00 | 58.20 | -12.49 | -18.57% | 1 | 2 | 141.99% |
| SMH240628C00207500 | 2024-06-14 1:03PM EDT | 207.50 | 59.96 | 53.35 | 55.35 | 0.00 | - | - | 1 | 110.35% |
| SMH240628C00210000 | 2024-06-20 12:16PM EDT | 210.00 | 64.73 | 51.30 | 53.25 | 0.00 | - | 1 | 8 | 140.43% |
| SMH240628C00212500 | 2024-06-20 3:30PM EDT | 212.50 | 56.99 | 48.55 | 51.20 | 0.00 | - | 1 | 9 | 138.97% |
| SMH240628C00215000 | 2024-06-18 12:18PM EDT | 215.00 | 61.95 | 44.90 | 48.25 | 0.00 | - | 5 | 6 | 162.79% |
| SMH240628C00217500 | 2024-06-20 3:28PM EDT | 217.50 | 51.83 | 43.70 | 45.70 | 0.00 | - | 5 | 12 | 117.97% |
| SMH240628C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 38.85 | 41.15 | 42.40 | 0.00 | - | 1 | 207 | 62.50% |
| SMH240628C00222500 | 2024-06-24 10:35AM EDT | 222.50 | 38.26 | 38.70 | 40.90 | 0.00 | - | 1 | 41 | 110.35% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 36.35 | 38.25 | 0.00 | - | 1 | 27 | 104.20% |
| SMH240628C00227500 | 2024-06-21 2:34PM EDT | 227.50 | 30.00 | 34.05 | 35.40 | -7.81 | -20.66% | 3 | 6 | 94.97% |
| SMH240628C00230000 | 2024-06-25 2:54PM EDT | 230.00 | 30.95 | 31.60 | 33.15 | +4.55 | +17.23% | 1 | 295 | 94.63% |
| SMH240628C00232500 | 2024-06-20 2:31PM EDT | 232.50 | 39.35 | 29.10 | 30.60 | 0.00 | - | 2 | 20 | 87.50% |
| SMH240628C00235000 | 2024-06-24 3:49PM EDT | 235.00 | 22.05 | 26.60 | 28.60 | 0.00 | - | 3 | 215 | 88.67% |
| SMH240628C00237500 | 2024-06-24 10:12AM EDT | 237.50 | 24.33 | 23.35 | 25.05 | 0.00 | - | 2 | 29 | 80.71% |
| SMH240628C00240000 | 2024-06-25 1:20PM EDT | 240.00 | 20.31 | 20.90 | 23.30 | -0.09 | -0.44% | 9 | 371 | 60.40% |
| SMH240628C00242500 | 2024-06-25 12:45PM EDT | 242.50 | 17.19 | 19.25 | 20.05 | -2.58 | -13.05% | 1 | 111 | 56.35% |
| SMH240628C00245000 | 2024-06-25 9:32AM EDT | 245.00 | 12.65 | 15.75 | 17.65 | -0.05 | -0.39% | 1 | 231 | 62.96% |
| SMH240628C00247500 | 2024-06-25 11:11AM EDT | 247.50 | 12.64 | 12.80 | 15.15 | +2.49 | +24.53% | 4 | 134 | 56.01% |
| SMH240628C00250000 | 2024-06-25 1:21PM EDT | 250.00 | 10.70 | 10.35 | 12.75 | +2.85 | +36.31% | 17 | 680 | 50.73% |
| SMH240628C00252500 | 2024-06-25 2:26PM EDT | 252.50 | 9.20 | 9.90 | 10.30 | +2.25 | +32.37% | 7 | 75 | 44.12% |
| SMH240628C00255000 | 2024-06-25 2:25PM EDT | 255.00 | 7.10 | 7.90 | 8.20 | +2.55 | +56.04% | 144 | 430 | 41.94% |
| SMH240628C00257500 | 2024-06-25 3:48PM EDT | 257.50 | 5.75 | 6.00 | 6.25 | +2.40 | +71.64% | 324 | 342 | 39.75% |
| SMH240628C00260000 | 2024-06-25 3:58PM EDT | 260.00 | 4.45 | 4.35 | 4.60 | +2.11 | +90.17% | 2,651 | 1,578 | 38.65% |
| SMH240628C00262500 | 2024-06-25 3:59PM EDT | 262.50 | 3.20 | 3.05 | 3.25 | +1.58 | +97.53% | 485 | 374 | 38.01% |
| SMH240628C00265000 | 2024-06-25 3:59PM EDT | 265.00 | 2.06 | 2.05 | 2.17 | +1.01 | +96.19% | 658 | 2,320 | 37.31% |
| SMH240628C00267500 | 2024-06-25 3:58PM EDT | 267.50 | 1.28 | 1.29 | 1.42 | +0.59 | +85.51% | 575 | 833 | 37.40% |
| SMH240628C00270000 | 2024-06-25 3:59PM EDT | 270.00 | 0.87 | 0.84 | 0.90 | +0.43 | +97.73% | 663 | 3,762 | 37.65% |
| SMH240628C00272500 | 2024-06-25 3:55PM EDT | 272.50 | 0.48 | 0.51 | 0.72 | +0.11 | +29.73% | 1,172 | 1,705 | 41.24% |
| SMH240628C00275000 | 2024-06-25 3:57PM EDT | 275.00 | 0.29 | 0.29 | 0.35 | +0.09 | +45.00% | 517 | 2,685 | 38.97% |
| SMH240628C00277500 | 2024-06-25 3:59PM EDT | 277.50 | 0.20 | 0.18 | 0.23 | +0.06 | +42.86% | 394 | 572 | 40.28% |
| SMH240628C00280000 | 2024-06-25 3:55PM EDT | 280.00 | 0.13 | 0.11 | 0.16 | +0.03 | +30.00% | 276 | 1,522 | 41.99% |
| SMH240628C00282500 | 2024-06-25 3:59PM EDT | 282.50 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 221 | 217 | 44.82% |
| SMH240628C00285000 | 2024-06-25 3:57PM EDT | 285.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 181 | 982 | 50.20% |
| SMH240628C00287500 | 2024-06-25 3:39PM EDT | 287.50 | 0.04 | 0.00 | 0.26 | -0.03 | -42.86% | 16 | 45 | 53.13% |
| SMH240628C00290000 | 2024-06-25 3:45PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 81 | 754 | 49.81% |
| SMH240628C00295000 | 2024-06-25 11:22AM EDT | 295.00 | 0.01 | 0.01 | 0.18 | -0.02 | -66.67% | 216 | 817 | 62.11% |
| SMH240628C00300000 | 2024-06-25 3:27PM EDT | 300.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 36 | 677 | 66.60% |
| SMH240628C00305000 | 2024-06-25 12:34PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 48 | 59.38% |
| SMH240628C00310000 | 2024-06-24 3:22PM EDT | 310.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 96 | 116 | 77.73% |
| SMH240628C00315000 | 2024-06-21 3:22PM EDT | 315.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 19 | 127 | 91.41% |
| SMH240628C00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 71.88% |
| SMH240628C00325000 | 2024-06-24 10:09AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 81.25% |
| SMH240628C00335000 | 2024-06-20 2:10PM EDT | 335.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | - | 35 | 127.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-21 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 1,716 | 187.50% |
| SMH240628P00155000 | 2024-06-24 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,295 | 175.00% |
| SMH240628P00160000 | 2024-06-24 1:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 1,737 | 168.75% |
| SMH240628P00165000 | 2024-06-24 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 11,657 | 165.63% |
| SMH240628P00170000 | 2024-06-24 3:07PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 534 | 4,081 | 150.00% |
| SMH240628P00175000 | 2024-06-24 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 581 | 2,817 | 156.25% |
| SMH240628P00180000 | 2024-06-24 2:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 15,139 | 131.25% |
| SMH240628P00185000 | 2024-06-25 11:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 939 | 24,134 | 118.75% |
| SMH240628P00190000 | 2024-06-25 10:50AM EDT | 190.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 32 | 4,460 | 154.69% |
| SMH240628P00195000 | 2024-06-25 11:16AM EDT | 195.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 4 | 2,859 | 132.81% |
| SMH240628P00200000 | 2024-06-24 12:57PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 284 | 2,763 | 110.16% |
| SMH240628P00202500 | 2024-06-25 11:14AM EDT | 202.50 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 4 | 267 | 117.58% |
| SMH240628P00205000 | 2024-06-25 2:45PM EDT | 205.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 294 | 1,954 | 103.13% |
| SMH240628P00207500 | 2024-06-25 12:45PM EDT | 207.50 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 1 | 857 | 117.19% |
| SMH240628P00210000 | 2024-06-25 3:18PM EDT | 210.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 29 | 7,174 | 93.75% |
| SMH240628P00212500 | 2024-06-25 11:32AM EDT | 212.50 | 0.03 | 0.01 | 0.45 | -0.04 | -57.14% | 90 | 1,146 | 116.80% |
| SMH240628P00215000 | 2024-06-25 10:40AM EDT | 215.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 16 | 2,440 | 84.77% |
| SMH240628P00217500 | 2024-06-25 3:55PM EDT | 217.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 22 | 328 | 82.81% |
| SMH240628P00220000 | 2024-06-25 9:44AM EDT | 220.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 1 | 1,402 | 75.78% |
| SMH240628P00222500 | 2024-06-25 10:00AM EDT | 222.50 | 0.06 | 0.00 | 0.08 | -0.05 | -45.45% | 20 | 431 | 73.83% |
| SMH240628P00225000 | 2024-06-25 1:31PM EDT | 225.00 | 0.06 | 0.02 | 0.45 | -0.04 | -40.00% | 105 | 1,219 | 89.26% |
| SMH240628P00227500 | 2024-06-25 12:02PM EDT | 227.50 | 0.06 | 0.01 | 0.26 | -0.04 | -40.00% | 2 | 280 | 76.56% |
| SMH240628P00230000 | 2024-06-25 3:07PM EDT | 230.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 228 | 6,941 | 62.11% |
| SMH240628P00232500 | 2024-06-24 2:20PM EDT | 232.50 | 0.11 | 0.05 | 0.24 | -0.04 | -26.67% | 2 | 257 | 66.99% |
| SMH240628P00235000 | 2024-06-25 1:14PM EDT | 235.00 | 0.09 | 0.00 | 0.08 | -0.06 | -40.00% | 7 | 1,794 | 51.17% |
| SMH240628P00237500 | 2024-06-25 3:08PM EDT | 237.50 | 0.08 | 0.01 | 0.10 | -0.10 | -55.56% | 11 | 358 | 53.42% |
| SMH240628P00240000 | 2024-06-25 3:51PM EDT | 240.00 | 0.11 | 0.05 | 0.11 | -0.26 | -70.27% | 2,333 | 3,315 | 49.22% |
| SMH240628P00242500 | 2024-06-25 3:58PM EDT | 242.50 | 0.13 | 0.11 | 0.14 | -0.37 | -74.00% | 128 | 1,151 | 46.09% |
| SMH240628P00245000 | 2024-06-25 3:55PM EDT | 245.00 | 0.18 | 0.16 | 0.19 | -0.62 | -77.50% | 2,203 | 2,825 | 43.36% |
| SMH240628P00247500 | 2024-06-25 3:58PM EDT | 247.50 | 0.26 | 0.24 | 0.27 | -0.93 | -78.15% | 506 | 844 | 40.92% |
| SMH240628P00250000 | 2024-06-25 3:52PM EDT | 250.00 | 0.42 | 0.38 | 0.44 | -1.32 | -75.86% | 2,970 | 2,667 | 39.75% |
| SMH240628P00252500 | 2024-06-25 3:58PM EDT | 252.50 | 0.67 | 0.62 | 0.67 | -1.85 | -73.41% | 338 | 798 | 37.92% |
| SMH240628P00255000 | 2024-06-25 3:58PM EDT | 255.00 | 1.04 | 1.00 | 1.07 | -2.40 | -69.77% | 1,798 | 4,438 | 36.91% |
| SMH240628P00257500 | 2024-06-25 3:59PM EDT | 257.50 | 1.64 | 1.57 | 1.70 | -2.93 | -64.11% | 651 | 1,820 | 36.43% |
| SMH240628P00260000 | 2024-06-25 3:59PM EDT | 260.00 | 2.50 | 2.40 | 2.58 | -3.73 | -59.87% | 776 | 3,817 | 35.94% |
| SMH240628P00262500 | 2024-06-25 3:57PM EDT | 262.50 | 3.80 | 3.55 | 3.75 | -4.00 | -51.28% | 345 | 1,122 | 35.57% |
| SMH240628P00265000 | 2024-06-25 3:52PM EDT | 265.00 | 5.35 | 5.00 | 5.25 | -4.65 | -46.50% | 50 | 1,247 | 35.62% |
| SMH240628P00267500 | 2024-06-25 3:28PM EDT | 267.50 | 6.93 | 6.75 | 7.05 | -5.17 | -42.73% | 224 | 529 | 36.11% |
| SMH240628P00270000 | 2024-06-25 11:49AM EDT | 270.00 | 9.89 | 8.10 | 10.00 | -3.93 | -28.44% | 42 | 588 | 49.98% |
| SMH240628P00272500 | 2024-06-25 11:35AM EDT | 272.50 | 12.40 | 10.55 | 12.75 | -3.60 | -22.50% | 17 | 235 | 61.04% |
| SMH240628P00275000 | 2024-06-25 2:50PM EDT | 275.00 | 14.60 | 12.40 | 14.50 | -4.50 | -23.56% | 118 | 417 | 57.18% |
| SMH240628P00277500 | 2024-06-25 1:31PM EDT | 277.50 | 17.74 | 14.90 | 17.10 | -0.64 | -3.48% | 7 | 374 | 65.38% |
| SMH240628P00280000 | 2024-06-25 1:02PM EDT | 280.00 | 21.20 | 17.70 | 20.35 | -0.41 | -1.90% | 1 | 111 | 60.69% |
| SMH240628P00285000 | 2024-06-24 3:39PM EDT | 285.00 | 26.90 | 22.80 | 24.45 | 0.00 | - | 37 | 5 | 60.64% |
| SMH240628P00290000 | 2024-06-21 9:36AM EDT | 290.00 | 24.00 | 26.90 | 28.95 | 0.00 | - | 4 | 0 | 80.18% |
| SMH240628P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 34.75 | 37.10 | 38.75 | 0.00 | - | - | 0 | 92.72% |
© 2024 Yahoo. All rights reserved.