VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712C00170000 | 2024-06-06 1:03PM EDT | 170.00 | 82.95 | 90.35 | 94.00 | 0.00 | - | 6 | 6 | 100.78% |
| SMH240712C00212500 | 2024-06-14 1:02PM EDT | 212.50 | 55.46 | 48.50 | 51.55 | 0.00 | - | - | 50 | 61.11% |
| SMH240712C00217500 | 2024-06-21 2:45PM EDT | 217.50 | 48.54 | 43.20 | 45.80 | 0.00 | - | 2 | 2 | 65.85% |
| SMH240712C00227500 | 2024-06-10 3:14PM EDT | 227.50 | 30.70 | 33.35 | 36.20 | 0.00 | - | - | 3 | 57.29% |
| SMH240712C00230000 | 2024-06-24 10:47AM EDT | 230.00 | 29.55 | 32.45 | 33.85 | 0.00 | - | 2 | 7 | 55.37% |
| SMH240712C00232500 | 2024-06-24 10:59AM EDT | 232.50 | 28.22 | 30.10 | 30.80 | 0.00 | - | 1 | 3 | 47.33% |
| SMH240712C00235000 | 2024-06-21 3:27PM EDT | 235.00 | 32.06 | 26.85 | 29.40 | 0.00 | - | 3 | 25 | 53.00% |
| SMH240712C00237500 | 2024-06-24 3:51PM EDT | 237.50 | 21.05 | 25.45 | 26.60 | 0.00 | - | 1 | 2 | 47.41% |
| SMH240712C00240000 | 2024-06-21 3:27PM EDT | 240.00 | 27.39 | 23.10 | 24.20 | 0.00 | - | 1 | 17 | 44.71% |
| SMH240712C00242500 | 2024-06-20 1:27PM EDT | 242.50 | 29.21 | 19.05 | 21.50 | 0.00 | - | 7 | 6 | 39.92% |
| SMH240712C00245000 | 2024-06-20 10:19AM EDT | 245.00 | 30.97 | 18.55 | 19.30 | 0.00 | - | 1 | 63 | 38.42% |
| SMH240712C00247500 | 2024-06-25 10:30AM EDT | 247.50 | 14.70 | 16.60 | 17.75 | -6.19 | -29.63% | 2 | 33 | 40.36% |
| SMH240712C00250000 | 2024-06-25 2:52PM EDT | 250.00 | 13.93 | 13.65 | 15.65 | +0.75 | +5.69% | 1 | 32 | 38.60% |
| SMH240712C00252500 | 2024-06-25 9:33AM EDT | 252.50 | 9.30 | 12.70 | 13.10 | -0.20 | -2.11% | 2 | 31 | 34.25% |
| SMH240712C00255000 | 2024-06-25 2:26PM EDT | 255.00 | 10.85 | 10.65 | 11.55 | +2.95 | +37.34% | 4 | 124 | 34.60% |
| SMH240712C00257500 | 2024-06-25 11:36AM EDT | 257.50 | 8.70 | 8.55 | 9.55 | +0.69 | +8.61% | 6 | 31 | 32.28% |
| SMH240712C00260000 | 2024-06-25 3:50PM EDT | 260.00 | 7.70 | 7.00 | 8.05 | +2.23 | +40.77% | 76 | 232 | 31.75% |
| SMH240712C00262500 | 2024-06-25 3:49PM EDT | 262.50 | 6.54 | 5.60 | 6.70 | +0.91 | +16.16% | 348 | 379 | 31.28% |
| SMH240712C00265000 | 2024-06-25 3:06PM EDT | 265.00 | 5.01 | 4.45 | 5.50 | +1.36 | +37.26% | 14 | 94 | 30.86% |
| SMH240712C00267500 | 2024-06-25 2:30PM EDT | 267.50 | 4.10 | 4.30 | 4.45 | +1.10 | +36.67% | 54 | 78 | 30.47% |
| SMH240712C00270000 | 2024-06-25 3:53PM EDT | 270.00 | 3.30 | 2.92 | 3.80 | +0.36 | +12.24% | 26 | 80 | 31.36% |
| SMH240712C00272500 | 2024-06-25 3:59PM EDT | 272.50 | 2.75 | 2.56 | 2.82 | +0.72 | +35.47% | 25 | 90 | 29.99% |
| SMH240712C00275000 | 2024-06-25 3:53PM EDT | 275.00 | 2.08 | 1.98 | 2.21 | +0.27 | +14.92% | 386 | 381 | 29.87% |
| SMH240712C00277500 | 2024-06-25 3:19PM EDT | 277.50 | 1.49 | 1.44 | 1.72 | +0.12 | +8.76% | 14 | 179 | 29.82% |
| SMH240712C00280000 | 2024-06-25 3:53PM EDT | 280.00 | 1.25 | 0.85 | 1.45 | +0.40 | +47.06% | 38 | 137 | 30.71% |
| SMH240712C00282500 | 2024-06-25 1:47PM EDT | 282.50 | 0.88 | 0.77 | 1.23 | +0.22 | +33.33% | 12 | 70 | 31.62% |
| SMH240712C00285000 | 2024-06-24 2:16PM EDT | 285.00 | 0.62 | 0.53 | 1.19 | +0.02 | +3.33% | 6 | 197 | 33.73% |
| SMH240712C00287500 | 2024-06-25 11:35AM EDT | 287.50 | 0.56 | 0.56 | 0.77 | +0.08 | +16.67% | 17 | 18 | 32.08% |
| SMH240712C00290000 | 2024-06-25 3:22PM EDT | 290.00 | 0.40 | 0.42 | 0.65 | +0.03 | +8.11% | 4 | 91 | 32.86% |
| SMH240712C00292500 | 2024-06-25 9:39AM EDT | 292.50 | 0.25 | 0.32 | 0.36 | -0.12 | -32.43% | 4 | 9 | 30.76% |
| SMH240712C00295000 | 2024-06-25 3:18PM EDT | 295.00 | 0.23 | 0.24 | 0.28 | -0.04 | -14.81% | 1 | 167 | 31.10% |
| SMH240712C00297500 | 2024-06-25 3:18PM EDT | 297.50 | 0.18 | 0.18 | 0.22 | -0.42 | -70.00% | 1 | 2 | 31.49% |
| SMH240712C00300000 | 2024-06-25 3:45PM EDT | 300.00 | 0.16 | 0.14 | 0.35 | 0.00 | - | 25 | 179 | 36.04% |
| SMH240712C00305000 | 2024-06-25 12:08PM EDT | 305.00 | 0.09 | 0.08 | 0.34 | -0.06 | -40.00% | 10 | 10 | 39.31% |
| SMH240712C00310000 | 2024-06-25 1:47PM EDT | 310.00 | 0.06 | 0.05 | 0.30 | -0.48 | -88.89% | 15 | 22 | 41.72% |
| SMH240712C00315000 | 2024-06-21 12:33PM EDT | 315.00 | 0.16 | 0.02 | 0.95 | 0.00 | - | 1 | 1 | 56.08% |
| SMH240712C00320000 | 2024-06-24 9:57AM EDT | 320.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 13 | 56.79% |
| SMH240712C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 60.74% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712P00145000 | 2024-06-24 1:25PM EDT | 145.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 695 | 710 | 106.25% |
| SMH240712P00150000 | 2024-06-06 1:03PM EDT | 150.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | 6 | 6 | 134.47% |
| SMH240712P00170000 | 2024-06-04 1:05PM EDT | 170.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 170 | 170 | 73.83% |
| SMH240712P00180000 | 2024-06-13 1:14PM EDT | 180.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 87.99% |
| SMH240712P00185000 | 2024-06-25 9:30AM EDT | 185.00 | 0.18 | 0.00 | 0.16 | +0.06 | +50.00% | 12 | 174 | 66.41% |
| SMH240712P00195000 | 2024-06-24 9:30AM EDT | 195.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 1 | 13 | 62.99% |
| SMH240712P00200000 | 2024-06-25 2:23PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 10 | 249 | 54.69% |
| SMH240712P00205000 | 2024-06-17 2:01PM EDT | 205.00 | 0.16 | 0.00 | 0.14 | -0.07 | -30.43% | 30 | 225 | 52.25% |
| SMH240712P00210000 | 2024-06-25 10:04AM EDT | 210.00 | 0.18 | 0.01 | 0.16 | -0.02 | -10.00% | 1 | 171 | 48.63% |
| SMH240712P00212500 | 2024-06-24 3:31PM EDT | 212.50 | 0.21 | 0.14 | 0.17 | 0.00 | - | 4 | 8 | 46.78% |
| SMH240712P00215000 | 2024-06-24 11:25AM EDT | 215.00 | 0.32 | 0.01 | 0.19 | 0.00 | - | 1 | 19 | 45.31% |
| SMH240712P00217500 | 2024-06-18 3:18PM EDT | 217.50 | 0.25 | 0.17 | 0.21 | 0.00 | - | 6 | 15 | 43.70% |
| SMH240712P00220000 | 2024-06-24 3:26PM EDT | 220.00 | 0.30 | 0.19 | 0.23 | 0.00 | - | 3 | 137 | 41.99% |
| SMH240712P00222500 | 2024-06-18 2:02PM EDT | 222.50 | 0.30 | 0.01 | 0.26 | 0.00 | - | 1 | 40 | 40.53% |
| SMH240712P00225000 | 2024-06-25 3:05PM EDT | 225.00 | 0.28 | 0.25 | 0.30 | -0.19 | -40.43% | 1 | 374 | 39.16% |
| SMH240712P00227500 | 2024-06-24 3:10PM EDT | 227.50 | 0.53 | 0.29 | 0.34 | 0.00 | - | 2 | 21 | 37.65% |
| SMH240712P00230000 | 2024-06-25 2:56PM EDT | 230.00 | 0.40 | 0.35 | 0.40 | -0.22 | -35.48% | 9 | 891 | 36.38% |
| SMH240712P00232500 | 2024-06-25 10:22AM EDT | 232.50 | 0.71 | 0.23 | 0.69 | -0.09 | -11.25% | 1 | 61 | 38.28% |
| SMH240712P00235000 | 2024-06-25 3:28PM EDT | 235.00 | 0.58 | 0.34 | 0.79 | -0.60 | -50.85% | 357 | 849 | 36.79% |
| SMH240712P00237500 | 2024-06-25 1:44PM EDT | 237.50 | 0.83 | 0.18 | 0.92 | -0.31 | -27.19% | 5 | 1,132 | 35.44% |
| SMH240712P00240000 | 2024-06-25 2:00PM EDT | 240.00 | 1.00 | 0.67 | 1.08 | -0.84 | -45.65% | 20 | 2,224 | 34.12% |
| SMH240712P00242500 | 2024-06-25 3:59PM EDT | 242.50 | 1.09 | 0.87 | 1.33 | -0.98 | -47.34% | 13 | 226 | 33.28% |
| SMH240712P00245000 | 2024-06-25 3:59PM EDT | 245.00 | 1.39 | 1.17 | 1.61 | -0.91 | -39.57% | 18 | 1,626 | 32.25% |
| SMH240712P00247500 | 2024-06-25 2:54PM EDT | 247.50 | 1.94 | 1.35 | 1.94 | -1.56 | -44.57% | 25 | 2,962 | 31.18% |
| SMH240712P00250000 | 2024-06-25 3:20PM EDT | 250.00 | 2.46 | 2.19 | 2.63 | -1.82 | -42.52% | 31 | 141 | 31.76% |
| SMH240712P00252500 | 2024-06-25 3:05PM EDT | 252.50 | 2.95 | 2.64 | 2.90 | -2.18 | -42.50% | 4 | 1,576 | 29.43% |
| SMH240712P00255000 | 2024-06-25 2:56PM EDT | 255.00 | 3.85 | 3.45 | 3.70 | -2.11 | -35.40% | 7 | 213 | 29.38% |
| SMH240712P00257500 | 2024-06-25 11:18AM EDT | 257.50 | 5.20 | 4.30 | 5.30 | -1.51 | -22.50% | 514 | 626 | 32.37% |
| SMH240712P00260000 | 2024-06-25 3:58PM EDT | 260.00 | 5.50 | 5.30 | 6.45 | -3.10 | -36.05% | 56 | 128 | 32.51% |
| SMH240712P00262500 | 2024-06-25 3:16PM EDT | 262.50 | 7.25 | 6.45 | 7.35 | +1.07 | +17.31% | 10 | 75 | 30.93% |
| SMH240712P00265000 | 2024-06-25 1:37PM EDT | 265.00 | 9.01 | 7.75 | 8.75 | -1.99 | -18.09% | 32 | 161 | 30.95% |
| SMH240712P00267500 | 2024-06-25 11:07AM EDT | 267.50 | 11.20 | 9.20 | 10.40 | -1.45 | -11.46% | 1 | 282 | 31.49% |
| SMH240712P00270000 | 2024-06-25 3:35PM EDT | 270.00 | 11.20 | 10.85 | 11.15 | -2.32 | -17.16% | 433 | 1,918 | 27.02% |
| SMH240712P00272500 | 2024-06-24 12:40PM EDT | 272.50 | 15.21 | 12.15 | 13.95 | 0.00 | - | 5 | 58 | 32.09% |
| SMH240712P00275000 | 2024-06-25 11:16AM EDT | 275.00 | 15.90 | 14.40 | 17.00 | -2.03 | -11.32% | 5 | 237 | 38.36% |
| SMH240712P00277500 | 2024-06-24 2:04PM EDT | 277.50 | 21.37 | 16.05 | 17.95 | 0.00 | - | 4 | 17 | 32.95% |
| SMH240712P00280000 | 2024-06-21 9:41AM EDT | 280.00 | 20.50 | 17.85 | 20.90 | +3.69 | +21.95% | 1 | 16 | 38.60% |
| SMH240712P00282500 | 2024-06-20 1:06PM EDT | 282.50 | 15.80 | 20.10 | 21.75 | 0.00 | - | - | 0 | 29.88% |
| SMH240712P00285000 | 2024-06-20 10:44AM EDT | 285.00 | 12.58 | 22.45 | 23.80 | 0.00 | - | - | 12 | 27.71% |
| SMH240712P00290000 | 2024-06-21 10:49AM EDT | 290.00 | 25.00 | 27.65 | 29.20 | 0.00 | - | 1 | 1 | 36.34% |
© 2024 Yahoo. All rights reserved.