VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.01 | -0.01 | -50.00% | 16 | 750 |
| - | - | - | - | - | 150.00 | 0.02 | -0.36 | -94.74% | 61 | 6 |
| 82.95 | 0.00 | - | 6 | 6 | 170.00 | 0.04 | -0.13 | -76.47% | 316 | 170 |
| - | - | - | - | - | 180.00 | 0.10 | -0.04 | -28.57% | 10,891 | 7 |
| - | - | - | - | - | 185.00 | 0.18 | 0.00 | - | 12 | 174 |
| - | - | - | - | - | 195.00 | 0.10 | +0.03 | +42.86% | 38 | 32 |
| - | - | - | - | - | 200.00 | 0.12 | +0.04 | +50.00% | 91 | 252 |
| - | - | - | - | - | 205.00 | 0.13 | -0.03 | -18.75% | 123 | 225 |
| - | - | - | - | - | 210.00 | 0.17 | +0.04 | +30.77% | 3 | 171 |
| 55.46 | 0.00 | - | - | 50 | 212.50 | 0.12 | -0.06 | -33.33% | 4 | 21 |
| - | - | - | - | - | 215.00 | 0.15 | +0.01 | +7.14% | 9 | 18 |
| 48.54 | 0.00 | - | 2 | 2 | 217.50 | 0.14 | -0.04 | -22.22% | 3 | 15 |
| - | - | - | - | - | 220.00 | 0.23 | +0.04 | +21.05% | 64 | 137 |
| - | - | - | - | - | 222.50 | 0.18 | -0.11 | -37.93% | 14 | 48 |
| - | - | - | - | - | 225.00 | 0.25 | -0.06 | -19.35% | 23 | 374 |
| 30.70 | 0.00 | - | - | 3 | 227.50 | 0.30 | -0.02 | -6.25% | 172 | 22 |
| 30.09 | -3.36 | -10.04% | 3 | 8 | 230.00 | 0.30 | -0.18 | -37.50% | 9 | 892 |
| 28.22 | 0.00 | - | 1 | 3 | 232.50 | 0.39 | -0.09 | -18.75% | 2 | 63 |
| 32.06 | 0.00 | - | 3 | 25 | 235.00 | 0.38 | -0.19 | -33.33% | 18 | 880 |
| 22.13 | 0.00 | - | 3 | 4 | 237.50 | 0.38 | -0.39 | -50.65% | 25 | 1,146 |
| 19.97 | 0.00 | - | 32 | 41 | 240.00 | 0.73 | -0.17 | -18.89% | 54 | 2,227 |
| 29.21 | 0.00 | - | 7 | 6 | 242.50 | 0.91 | -0.17 | -15.74% | 54 | 244 |
| 30.97 | 0.00 | - | 1 | 63 | 245.00 | 1.15 | -0.38 | -24.84% | 1,645 | 3,621 |
| 15.80 | +1.10 | +7.48% | 1 | 33 | 247.50 | 1.54 | -0.32 | -17.20% | 58 | 3,717 |
| 13.35 | +0.55 | +4.30% | 12 | 33 | 250.00 | 2.15 | -0.30 | -12.24% | 141 | 154 |
| 11.00 | 0.00 | - | 20 | 45 | 252.50 | 2.63 | -0.42 | -13.77% | 635 | 1,591 |
| 9.72 | +1.85 | +23.51% | 26 | 135 | 255.00 | 3.05 | -0.95 | -23.75% | 212 | 894 |
| 7.34 | +0.52 | +7.62% | 9 | 38 | 257.50 | 4.08 | -0.62 | -13.19% | 46 | 1,323 |
| 6.56 | +1.04 | +18.84% | 98 | 281 | 260.00 | 4.90 | -1.05 | -17.65% | 892 | 140 |
| 5.20 | +0.20 | +4.00% | 144 | 396 | 262.50 | 6.75 | -0.56 | -7.66% | 32 | 71 |
| 4.25 | +0.88 | +26.11% | 170 | 198 | 265.00 | 7.75 | -1.85 | -19.27% | 22 | 164 |
| 3.20 | +0.56 | +21.21% | 2,970 | 5,160 | 267.50 | 11.37 | 0.00 | - | 1 | 284 |
| 2.47 | +0.20 | +8.81% | 319 | 210 | 270.00 | 11.00 | -1.49 | -11.93% | 355 | 1,914 |
| 1.94 | +0.33 | +20.50% | 2,743 | 5,110 | 272.50 | 11.15 | -4.06 | -26.69% | 58 | 58 |
| 1.21 | +0.05 | +4.31% | 48 | 456 | 275.00 | 16.30 | 0.00 | - | 3 | 238 |
| 1.02 | +0.21 | +25.93% | 30 | 217 | 277.50 | 18.94 | 0.00 | - | 15 | 32 |
| 0.72 | +0.10 | +16.13% | 118 | 178 | 280.00 | 15.50 | -5.31 | -25.52% | 1 | 17 |
| 0.67 | +0.10 | +17.54% | 52 | 72 | 282.50 | 15.80 | 0.00 | - | - | 0 |
| 0.49 | +0.12 | +32.43% | 35 | 212 | 285.00 | 12.58 | 0.00 | - | - | 2 |
| 0.39 | -0.15 | -27.78% | 2 | 38 | 287.50 | - | - | - | - | - |
| 0.49 | +0.26 | +113.04% | 23 | 100 | 290.00 | 25.00 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | 2 | 8 | 292.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 168 | 295.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 2 | 297.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 20 | 179 | 300.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 10 | 305.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 10 | 52 | 310.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 1 | 315.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 14 | 13 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 6 | 345.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.