VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 1,558 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 155.00 | 0.01 | -0.04 | -80.00% | 57 | 10 |
| - | - | - | - | - | 160.00 | 0.02 | 0.00 | - | 106 | 116 |
| - | - | - | - | - | 165.00 | 0.01 | -0.01 | -50.00% | 131 | 252 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 550 | 33 |
| - | - | - | - | - | 175.00 | 0.01 | -0.02 | -66.67% | 1,448 | 65 |
| - | - | - | - | - | 180.00 | 0.02 | +0.01 | +100.00% | 1,251 | 9,774 |
| 59.32 | 0.00 | - | 1 | 1 | 185.00 | 0.03 | -0.04 | -57.14% | 1,866 | 1,180 |
| 70.61 | 0.00 | - | 13 | 15 | 190.00 | 0.03 | -0.08 | -72.73% | 8,072 | 265 |
| - | - | - | - | - | 195.00 | 0.04 | -0.04 | -50.00% | 93 | 996 |
| - | - | - | - | - | 200.00 | 0.07 | 0.00 | - | 2,154 | 1,291 |
| - | - | - | - | - | 205.00 | 0.05 | -0.01 | -16.67% | 100 | 334 |
| 51.66 | +22.50 | +77.16% | 3 | 1 | 210.00 | 0.08 | +0.03 | +60.00% | 627 | 717 |
| - | - | - | - | - | 212.50 | 0.08 | 0.00 | - | 6 | 75 |
| 51.46 | 0.00 | - | 1 | 1 | 215.00 | 0.07 | -0.02 | -22.22% | 412 | 481 |
| 41.65 | 0.00 | - | 2 | 1 | 217.50 | 0.08 | -0.07 | -46.67% | 253 | 57 |
| 42.30 | -3.32 | -7.28% | 4 | 5 | 220.00 | 0.09 | +0.02 | +28.57% | 1,063 | 144 |
| 43.51 | +6.77 | +18.43% | 4 | 3 | 222.50 | 0.09 | +0.01 | +12.50% | 457 | 147 |
| 34.49 | 0.00 | - | 2 | 7 | 225.00 | 0.10 | +0.01 | +11.11% | 533 | 431 |
| 34.28 | +13.93 | +68.45% | 50 | 1 | 227.50 | 0.15 | +0.06 | +66.67% | 679 | 206 |
| 32.15 | +2.38 | +7.99% | 4 | 14 | 230.00 | 0.13 | +0.02 | +18.18% | 638 | 3,128 |
| 33.13 | +3.31 | +11.10% | 1 | 10 | 232.50 | 0.15 | +0.02 | +15.38% | 200 | 93 |
| 22.60 | 0.00 | - | 2 | 16 | 235.00 | 0.18 | +0.03 | +20.00% | 55 | 394 |
| 24.19 | 0.00 | - | 6 | 12 | 237.50 | 0.22 | -0.04 | -15.38% | 250 | 3,274 |
| 24.13 | +3.10 | +14.74% | 1 | 106 | 240.00 | 0.25 | -0.01 | -3.85% | 575 | 5,053 |
| 16.95 | 0.00 | - | 1 | 16 | 242.50 | 0.30 | -0.08 | -21.05% | 131 | 312 |
| 19.87 | +4.53 | +29.53% | 47 | 122 | 245.00 | 0.40 | -0.12 | -23.08% | 570 | 2,303 |
| 14.65 | -0.45 | -2.98% | 51 | 91 | 247.50 | 0.50 | -0.19 | -27.54% | 4,448 | 742 |
| 12.35 | +2.40 | +24.12% | 57 | 656 | 250.00 | 0.73 | -0.42 | -36.52% | 1,530 | 1,258 |
| 9.75 | +0.85 | +9.55% | 5 | 23 | 252.50 | 0.96 | -0.68 | -41.46% | 293 | 290 |
| 7.78 | +0.72 | +10.20% | 25 | 377 | 255.00 | 1.54 | -0.76 | -33.04% | 1,448 | 3,019 |
| 6.15 | +1.40 | +29.47% | 250 | 569 | 257.50 | 2.14 | -0.96 | -30.97% | 493 | 532 |
| 4.18 | +0.78 | +22.94% | 548 | 1,190 | 260.00 | 3.20 | -1.37 | -29.98% | 1,297 | 1,168 |
| 2.90 | +0.35 | +13.73% | 557 | 237 | 262.50 | 4.53 | -1.47 | -24.50% | 790 | 860 |
| 2.08 | +0.48 | +30.00% | 4,503 | 7,192 | 265.00 | 6.10 | -1.70 | -21.79% | 308 | 741 |
| 1.37 | +0.27 | +24.55% | 588 | 648 | 267.50 | 7.75 | -2.60 | -25.12% | 71 | 872 |
| 0.85 | +0.10 | +13.33% | 6,052 | 5,510 | 270.00 | 9.73 | -2.22 | -18.58% | 44 | 704 |
| 0.60 | +0.13 | +27.66% | 516 | 611 | 272.50 | 9.15 | -3.67 | -28.63% | 17 | 59 |
| 0.41 | +0.08 | +24.24% | 476 | 1,305 | 275.00 | 11.99 | -4.20 | -25.94% | 10 | 119 |
| 0.27 | +0.08 | +42.11% | 349 | 399 | 277.50 | 19.55 | 0.00 | - | 1 | 50 |
| 0.20 | +0.01 | +5.26% | 263 | 689 | 280.00 | 18.50 | -0.73 | -3.80% | 5 | 11 |
| 0.15 | +0.05 | +50.00% | 73 | 448 | 282.50 | 9.10 | 0.00 | - | - | 0 |
| 0.10 | +0.02 | +25.00% | 114 | 295 | 285.00 | 21.00 | -3.90 | -15.66% | 16 | 16 |
| 0.10 | -0.03 | -23.08% | 4 | 31 | 287.50 | 22.80 | 0.00 | - | 1 | 0 |
| 0.08 | +0.02 | +33.33% | 7 | 101 | 290.00 | 25.75 | -6.25 | -19.53% | 1 | 1 |
| 0.05 | -0.05 | -50.00% | 34 | 104 | 292.50 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 200 | 257 | 295.00 | - | - | - | - | - |
| 0.03 | -0.18 | -85.71% | 30 | 6 | 297.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 5 | 232 | 300.00 | 24.00 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 2 | 55 | 305.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 15 | 310.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 300 | 6 | 315.00 | - | - | - | - | - |
| 0.01 | -0.07 | -87.50% | 156 | 4 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 33 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 14 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 19 | 345.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.