VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00185000 | 2024-05-24 10:39AM EDT | 185.00 | 59.32 | 78.00 | 82.00 | 0.00 | - | 1 | 1 | 170.14% |
| SMH240705C00190000 | 2024-06-25 12:15PM EDT | 190.00 | 70.61 | 71.00 | 72.90 | +7.24 | +11.42% | 13 | 15 | 89.55% |
| SMH240705C00210000 | 2024-05-31 11:39AM EDT | 210.00 | 29.16 | 50.25 | 53.05 | 0.00 | - | 1 | 1 | 93.85% |
| SMH240705C00215000 | 2024-06-14 9:41AM EDT | 215.00 | 51.46 | 46.60 | 48.10 | 0.00 | - | 1 | 1 | 71.97% |
| SMH240705C00217500 | 2024-06-24 12:15PM EDT | 217.50 | 41.65 | 44.15 | 46.25 | 0.00 | - | 2 | 1 | 75.90% |
| SMH240705C00220000 | 2024-06-21 2:58PM EDT | 220.00 | 45.62 | 41.60 | 43.05 | 0.00 | - | 2 | 5 | 64.45% |
| SMH240705C00222500 | 2024-06-24 10:35AM EDT | 222.50 | 38.57 | 39.25 | 40.50 | 0.00 | - | 1 | 2 | 62.16% |
| SMH240705C00225000 | 2024-06-24 12:16PM EDT | 225.00 | 34.49 | 36.70 | 38.05 | 0.00 | - | 2 | 7 | 58.69% |
| SMH240705C00227500 | 2024-05-24 11:03AM EDT | 227.50 | 20.35 | 35.70 | 40.00 | 0.00 | - | 2 | 1 | 91.98% |
| SMH240705C00230000 | 2024-06-24 3:49PM EDT | 230.00 | 26.35 | 31.50 | 33.25 | 0.00 | - | 2 | 17 | 51.81% |
| SMH240705C00232500 | 2024-06-24 10:12AM EDT | 232.50 | 29.82 | 29.30 | 31.50 | 0.00 | - | 9 | 10 | 56.59% |
| SMH240705C00235000 | 2024-06-24 3:49PM EDT | 235.00 | 22.60 | 26.90 | 28.35 | 0.00 | - | 2 | 16 | 58.25% |
| SMH240705C00237500 | 2024-06-24 3:57PM EDT | 237.50 | 25.00 | 23.70 | 25.45 | +5.36 | +27.29% | 1 | 14 | 49.56% |
| SMH240705C00240000 | 2024-06-21 3:25PM EDT | 240.00 | 26.81 | 21.40 | 24.00 | 0.00 | - | 4 | 106 | 56.47% |
| SMH240705C00242500 | 2024-06-25 9:51AM EDT | 242.50 | 16.95 | 19.00 | 21.45 | -1.09 | -6.04% | 1 | 16 | 51.61% |
| SMH240705C00245000 | 2024-06-24 11:26AM EDT | 245.00 | 15.34 | 16.00 | 18.55 | 0.00 | - | 1 | 122 | 43.63% |
| SMH240705C00247500 | 2024-06-25 3:45PM EDT | 247.50 | 15.18 | 14.45 | 16.15 | +2.58 | +20.48% | 3 | 69 | 40.14% |
| SMH240705C00250000 | 2024-06-25 3:44PM EDT | 250.00 | 12.97 | 12.35 | 13.70 | +3.02 | +30.35% | 26 | 676 | 36.05% |
| SMH240705C00252500 | 2024-06-25 3:27PM EDT | 252.50 | 10.80 | 10.30 | 11.60 | +2.77 | +34.50% | 2 | 17 | 34.34% |
| SMH240705C00255000 | 2024-06-25 3:52PM EDT | 255.00 | 9.25 | 9.35 | 9.65 | +3.00 | +48.00% | 181 | 344 | 33.00% |
| SMH240705C00257500 | 2024-06-25 3:27PM EDT | 257.50 | 7.27 | 7.65 | 7.90 | +2.42 | +49.90% | 96 | 607 | 32.11% |
| SMH240705C00260000 | 2024-06-25 3:59PM EDT | 260.00 | 6.25 | 6.10 | 6.40 | +2.25 | +56.25% | 411 | 418 | 31.75% |
| SMH240705C00262500 | 2024-06-25 3:28PM EDT | 262.50 | 4.70 | 4.70 | 4.95 | +1.19 | +33.90% | 372 | 113 | 30.66% |
| SMH240705C00265000 | 2024-06-25 3:55PM EDT | 265.00 | 3.57 | 3.60 | 3.80 | +1.38 | +63.01% | 1,263 | 5,922 | 30.24% |
| SMH240705C00267500 | 2024-06-25 3:48PM EDT | 267.50 | 2.60 | 2.70 | 2.85 | +0.64 | +32.65% | 97 | 188 | 29.88% |
| SMH240705C00270000 | 2024-06-25 3:52PM EDT | 270.00 | 1.90 | 1.78 | 2.10 | +0.75 | +65.22% | 823 | 5,462 | 29.70% |
| SMH240705C00272500 | 2024-06-25 3:51PM EDT | 272.50 | 1.37 | 1.39 | 1.50 | +0.56 | +69.14% | 109 | 277 | 29.46% |
| SMH240705C00275000 | 2024-06-25 3:55PM EDT | 275.00 | 0.99 | 1.00 | 1.08 | +0.40 | +67.80% | 123 | 646 | 29.59% |
| SMH240705C00277500 | 2024-06-25 3:55PM EDT | 277.50 | 0.70 | 0.69 | 0.77 | +0.25 | +55.56% | 51 | 332 | 29.79% |
| SMH240705C00280000 | 2024-06-25 3:53PM EDT | 280.00 | 0.48 | 0.50 | 0.54 | +0.08 | +20.00% | 235 | 642 | 29.96% |
| SMH240705C00282500 | 2024-06-25 11:25AM EDT | 282.50 | 0.33 | 0.35 | 0.38 | +0.03 | +10.00% | 170 | 287 | 30.27% |
| SMH240705C00285000 | 2024-06-25 3:59PM EDT | 285.00 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 245 | 297 | 30.66% |
| SMH240705C00287500 | 2024-06-25 10:31AM EDT | 287.50 | 0.17 | 0.01 | 0.20 | -0.09 | -34.62% | 2 | 17 | 31.35% |
| SMH240705C00290000 | 2024-06-25 2:22PM EDT | 290.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 18 | 91 | 32.08% |
| SMH240705C00292500 | 2024-06-25 10:18AM EDT | 292.50 | 0.11 | 0.09 | 0.11 | -0.26 | -70.27% | 3 | 104 | 32.62% |
| SMH240705C00295000 | 2024-06-25 12:28PM EDT | 295.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 246 | 33.79% |
| SMH240705C00297500 | 2024-06-21 10:38AM EDT | 297.50 | 0.21 | 0.00 | 0.28 | 0.00 | - | 10 | 6 | 42.87% |
| SMH240705C00300000 | 2024-06-25 3:45PM EDT | 300.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7 | 232 | 34.96% |
| SMH240705C00305000 | 2024-06-25 3:53PM EDT | 305.00 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 1 | 55 | 48.54% |
| SMH240705C00310000 | 2024-06-25 10:12AM EDT | 310.00 | 0.04 | 0.00 | 0.09 | -0.04 | -50.00% | 1 | 15 | 45.31% |
| SMH240705C00315000 | 2024-06-21 10:52AM EDT | 315.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 6 | 47.46% |
| SMH240705C00320000 | 2024-06-20 1:46PM EDT | 320.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 4 | 52.15% |
| SMH240705C00325000 | 2024-06-24 3:17PM EDT | 325.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 33 | 75.93% |
| SMH240705C00330000 | 2024-06-24 12:37PM EDT | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 73.00% |
| SMH240705C00345000 | 2024-06-21 1:09PM EDT | 345.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 19 | 19 | 87.60% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00145000 | 2024-06-24 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,558 | 109.38% |
| SMH240705P00150000 | 2024-06-18 9:31AM EDT | 150.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 21 | 138.87% |
| SMH240705P00155000 | 2024-06-17 3:48PM EDT | 155.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 10 | 142.77% |
| SMH240705P00160000 | 2024-06-24 11:57AM EDT | 160.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 106 | 116 | 127.15% |
| SMH240705P00165000 | 2024-06-25 1:35PM EDT | 165.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 11 | 253 | 96.88% |
| SMH240705P00170000 | 2024-06-24 9:48AM EDT | 170.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 17 | 34 | 94.92% |
| SMH240705P00175000 | 2024-06-25 10:14AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 20 | 65 | 83.59% |
| SMH240705P00180000 | 2024-06-14 1:05PM EDT | 180.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 352 | 9,774 | 89.84% |
| SMH240705P00185000 | 2024-06-24 11:31AM EDT | 185.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 9 | 1,180 | 81.25% |
| SMH240705P00190000 | 2024-06-21 2:26PM EDT | 190.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 20 | 265 | 76.17% |
| SMH240705P00195000 | 2024-06-24 3:52PM EDT | 195.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 10 | 996 | 71.48% |
| SMH240705P00200000 | 2024-06-24 3:52PM EDT | 200.00 | 0.07 | 0.00 | 0.06 | -0.04 | -36.36% | 5 | 1,291 | 61.72% |
| SMH240705P00205000 | 2024-06-24 3:32PM EDT | 205.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 25 | 332 | 60.35% |
| SMH240705P00210000 | 2024-06-25 2:01PM EDT | 210.00 | 0.07 | 0.05 | 0.13 | -0.08 | -53.33% | 21 | 717 | 58.59% |
| SMH240705P00212500 | 2024-06-25 2:22PM EDT | 212.50 | 0.08 | 0.04 | 0.29 | -0.08 | -50.00% | 4 | 75 | 60.74% |
| SMH240705P00215000 | 2024-06-25 12:18PM EDT | 215.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 70 | 477 | 52.64% |
| SMH240705P00217500 | 2024-06-24 3:57PM EDT | 217.50 | 0.15 | 0.08 | 0.10 | 0.00 | - | 15 | 57 | 50.29% |
| SMH240705P00220000 | 2024-06-25 12:18PM EDT | 220.00 | 0.11 | 0.08 | 0.17 | -0.03 | -21.43% | 10 | 133 | 52.15% |
| SMH240705P00222500 | 2024-06-24 12:51PM EDT | 222.50 | 0.21 | 0.09 | 0.12 | 0.00 | - | 1 | 147 | 46.68% |
| SMH240705P00225000 | 2024-06-25 1:05PM EDT | 225.00 | 0.15 | 0.10 | 0.14 | -0.07 | -31.82% | 15 | 432 | 44.92% |
| SMH240705P00227500 | 2024-06-24 1:06PM EDT | 227.50 | 0.28 | 0.03 | 0.35 | 0.00 | - | 6 | 208 | 49.37% |
| SMH240705P00230000 | 2024-06-25 3:54PM EDT | 230.00 | 0.17 | 0.07 | 0.37 | -0.11 | -39.29% | 4 | 3,079 | 46.73% |
| SMH240705P00232500 | 2024-06-18 11:09AM EDT | 232.50 | 0.33 | 0.17 | 0.20 | +0.03 | +10.00% | 20 | 94 | 38.77% |
| SMH240705P00235000 | 2024-06-25 3:50PM EDT | 235.00 | 0.24 | 0.20 | 0.24 | -0.23 | -48.94% | 29 | 384 | 37.01% |
| SMH240705P00237500 | 2024-06-25 3:58PM EDT | 237.50 | 0.30 | 0.27 | 0.30 | -0.24 | -44.44% | 501 | 3,270 | 35.55% |
| SMH240705P00240000 | 2024-06-25 3:46PM EDT | 240.00 | 0.38 | 0.35 | 0.40 | -0.50 | -56.82% | 210 | 5,030 | 34.50% |
| SMH240705P00242500 | 2024-06-25 3:55PM EDT | 242.50 | 0.51 | 0.47 | 0.51 | -0.79 | -60.77% | 212 | 311 | 33.08% |
| SMH240705P00245000 | 2024-06-25 3:55PM EDT | 245.00 | 0.67 | 0.63 | 0.69 | -0.93 | -58.13% | 2,269 | 2,260 | 32.15% |
| SMH240705P00247500 | 2024-06-25 3:28PM EDT | 247.50 | 0.92 | 0.86 | 0.94 | -0.79 | -46.20% | 245 | 548 | 31.32% |
| SMH240705P00250000 | 2024-06-25 3:58PM EDT | 250.00 | 1.26 | 1.18 | 1.26 | -1.71 | -57.58% | 192 | 1,217 | 30.41% |
| SMH240705P00252500 | 2024-06-25 3:20PM EDT | 252.50 | 1.86 | 1.61 | 1.71 | -1.97 | -51.44% | 85 | 268 | 29.74% |
| SMH240705P00255000 | 2024-06-25 3:58PM EDT | 255.00 | 2.30 | 2.18 | 2.31 | -2.41 | -51.17% | 122 | 2,782 | 29.20% |
| SMH240705P00257500 | 2024-06-25 3:38PM EDT | 257.50 | 3.15 | 2.89 | 3.10 | -2.94 | -48.28% | 113 | 417 | 28.85% |
| SMH240705P00260000 | 2024-06-25 3:30PM EDT | 260.00 | 4.00 | 3.85 | 4.05 | -3.35 | -45.58% | 317 | 1,090 | 28.36% |
| SMH240705P00262500 | 2024-06-25 3:48PM EDT | 262.50 | 5.30 | 5.00 | 5.20 | -3.80 | -41.76% | 225 | 1,582 | 27.88% |
| SMH240705P00265000 | 2024-06-25 12:52PM EDT | 265.00 | 8.17 | 6.35 | 6.60 | -2.27 | -21.74% | 509 | 1,461 | 27.69% |
| SMH240705P00267500 | 2024-06-25 3:39PM EDT | 267.50 | 8.23 | 7.90 | 8.20 | -2.22 | -21.24% | 255 | 863 | 27.48% |
| SMH240705P00270000 | 2024-06-25 1:54PM EDT | 270.00 | 10.86 | 9.00 | 10.00 | -3.15 | -22.48% | 15 | 706 | 27.37% |
| SMH240705P00272500 | 2024-06-25 3:54PM EDT | 272.50 | 12.07 | 11.15 | 12.00 | -5.11 | -29.74% | 1 | 60 | 27.59% |
| SMH240705P00275000 | 2024-06-25 11:35AM EDT | 275.00 | 15.00 | 12.80 | 15.05 | -4.38 | -22.60% | 5 | 117 | 35.93% |
| SMH240705P00277500 | 2024-06-24 10:05AM EDT | 277.50 | 16.22 | 15.25 | 17.35 | 0.00 | - | 1 | 49 | 38.04% |
| SMH240705P00280000 | 2024-06-24 10:56AM EDT | 280.00 | 22.00 | 16.90 | 20.00 | 0.00 | - | 3 | 107 | 42.94% |
| SMH240705P00282500 | 2024-06-20 9:34AM EDT | 282.50 | 9.10 | 20.20 | 22.10 | 0.00 | - | - | 3 | 42.65% |
| SMH240705P00285000 | 2024-06-25 12:35PM EDT | 285.00 | 25.17 | 21.50 | 25.00 | +3.97 | +18.73% | 2 | 12 | 49.85% |
| SMH240705P00287500 | 2024-06-13 12:45PM EDT | 287.50 | 22.80 | 24.35 | 27.65 | 0.00 | - | 1 | 0 | 54.59% |
| SMH240705P00290000 | 2024-06-21 9:51AM EDT | 290.00 | 27.69 | 26.80 | 30.30 | 0.00 | - | 20 | 3 | 59.30% |
| SMH240705P00300000 | 2024-06-20 10:11AM EDT | 300.00 | 24.00 | 36.90 | 40.30 | 0.00 | - | - | 0 | 71.73% |
© 2024 Yahoo. All rights reserved.