VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719C00100000 | 2024-05-17 3:13PM EDT | 100.00 | 130.98 | 166.55 | 170.00 | 0.00 | - | 4 | 8 | 307.40% |
| SMH240719C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 115.35 | 148.60 | 151.45 | 0.00 | - | 2 | 0 | 276.28% |
| SMH240719C00125000 | 2024-06-07 10:59AM EDT | 125.00 | 128.32 | 135.90 | 138.20 | 0.00 | - | 2 | 4 | 130.08% |
| SMH240719C00140000 | 2024-06-21 1:02PM EDT | 140.00 | 126.51 | 121.30 | 123.05 | 0.00 | - | 2 | 10 | 117.97% |
| SMH240719C00145000 | 2024-06-10 3:52PM EDT | 145.00 | 111.65 | 115.40 | 118.50 | 0.00 | - | 10 | 11 | 99.90% |
| SMH240719C00150000 | 2024-05-30 3:35PM EDT | 150.00 | 94.42 | 111.20 | 112.95 | 0.00 | - | 1 | 3 | 101.86% |
| SMH240719C00155000 | 2024-06-20 10:26AM EDT | 155.00 | 120.97 | 106.30 | 108.10 | 0.00 | - | 5 | 16 | 101.56% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 160.00 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 0.00% |
| SMH240719C00165000 | 2024-06-12 10:08AM EDT | 165.00 | 98.67 | 96.55 | 99.35 | 0.00 | - | 1 | 10 | 108.86% |
| SMH240719C00170000 | 2024-06-20 2:15PM EDT | 170.00 | 101.58 | 91.15 | 93.35 | 0.00 | - | 1 | 8 | 87.21% |
| SMH240719C00175000 | 2024-06-21 11:37AM EDT | 175.00 | 92.18 | 86.45 | 88.25 | 0.00 | - | 1 | 21 | 84.77% |
| SMH240719C00179000 | 2024-05-31 12:00PM EDT | 179.00 | 58.55 | 82.80 | 84.70 | 0.00 | - | 1 | 58 | 89.01% |
| SMH240719C00180000 | 2024-06-21 10:04AM EDT | 180.00 | 85.37 | 81.50 | 83.70 | 0.00 | - | 1 | 26 | 85.11% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240719C00182000 | 2024-06-21 10:45AM EDT | 182.00 | 83.61 | 79.35 | 81.80 | 0.00 | - | 2 | 30 | 82.47% |
| SMH240719C00183000 | 2024-03-22 9:31AM EDT | 183.00 | 48.20 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240719C00184000 | 2024-03-04 3:20PM EDT | 184.00 | 48.65 | 46.35 | 48.05 | 0.00 | - | 22 | 27 | 0.00% |
| SMH240719C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 80.22 | 76.55 | 78.15 | 0.00 | - | 1 | 37 | 74.66% |
| SMH240719C00186000 | 2024-05-14 1:31PM EDT | 186.00 | 42.17 | 81.50 | 82.60 | 0.00 | - | 1 | 41 | 133.67% |
| SMH240719C00187000 | 2024-05-08 11:57AM EDT | 187.00 | 36.37 | 66.05 | 68.30 | 0.00 | - | 6 | 19 | 0.00% |
| SMH240719C00188000 | 2024-05-03 12:21PM EDT | 188.00 | 33.95 | 52.00 | 56.65 | 0.00 | - | 1 | 24 | 0.00% |
| SMH240719C00189000 | 2024-04-12 10:41AM EDT | 189.00 | 38.35 | 35.90 | 37.95 | 0.00 | - | 4 | 52 | 0.00% |
| SMH240719C00190000 | 2024-06-20 12:18PM EDT | 190.00 | 85.51 | 71.65 | 73.30 | 0.00 | - | 1 | 87 | 72.31% |
| SMH240719C00191000 | 2024-04-18 9:38AM EDT | 191.00 | 25.50 | 41.55 | 43.15 | 0.00 | - | 1 | 79 | 0.00% |
| SMH240719C00192000 | 2024-05-17 3:23PM EDT | 192.00 | 41.50 | 76.30 | 77.75 | 0.00 | - | 1 | 34 | 131.43% |
| SMH240719C00193000 | 2024-06-13 3:48PM EDT | 193.00 | 75.50 | 69.25 | 70.95 | 0.00 | - | 1 | 33 | 79.18% |
| SMH240719C00194000 | 2024-06-20 1:20PM EDT | 194.00 | 77.54 | 67.30 | 69.25 | 0.00 | - | 1 | 27 | 64.23% |
| SMH240719C00195000 | 2024-06-13 3:08PM EDT | 195.00 | 73.72 | 66.30 | 69.25 | 0.00 | - | 4 | 59 | 72.39% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 196.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240719C00197000 | 2024-05-17 3:23PM EDT | 197.00 | 36.78 | 71.25 | 72.55 | 0.00 | - | 1 | 17 | 123.05% |
| SMH240719C00198000 | 2024-05-21 11:27AM EDT | 198.00 | 39.60 | 71.00 | 73.35 | 0.00 | - | 2 | 113 | 129.63% |
| SMH240719C00199000 | 2024-06-12 10:48AM EDT | 199.00 | 66.00 | 62.50 | 64.45 | 0.00 | - | 1 | 41 | 63.48% |
| SMH240719C00200000 | 2024-06-21 1:37PM EDT | 200.00 | 66.95 | 62.35 | 63.90 | 0.00 | - | 20 | 117 | 71.95% |
| SMH240719C00205000 | 2024-06-24 9:42AM EDT | 205.00 | 58.10 | 56.45 | 59.05 | 0.00 | - | 5 | 225 | 61.87% |
| SMH240719C00210000 | 2024-06-20 1:32PM EDT | 210.00 | 60.20 | 52.45 | 53.60 | 0.00 | - | 4 | 751 | 60.28% |
| SMH240719C00215000 | 2024-06-25 2:33PM EDT | 215.00 | 46.92 | 47.35 | 49.65 | -1.08 | -2.25% | 1 | 406 | 59.96% |
| SMH240719C00220000 | 2024-06-25 2:33PM EDT | 220.00 | 42.30 | 42.45 | 43.90 | +3.06 | +7.80% | 21 | 1,381 | 51.61% |
| SMH240719C00225000 | 2024-06-25 3:22PM EDT | 225.00 | 37.20 | 37.25 | 40.00 | +1.66 | +4.67% | 2 | 555 | 50.32% |
| SMH240719C00230000 | 2024-06-25 1:58PM EDT | 230.00 | 31.90 | 32.10 | 34.60 | +3.10 | +10.76% | 31 | 1,761 | 51.67% |
| SMH240719C00235000 | 2024-06-25 1:42PM EDT | 235.00 | 27.40 | 28.00 | 30.00 | +2.20 | +8.73% | 145 | 1,633 | 48.18% |
| SMH240719C00240000 | 2024-06-25 2:26PM EDT | 240.00 | 23.47 | 24.10 | 24.65 | +3.39 | +16.88% | 11 | 1,269 | 40.20% |
| SMH240719C00245000 | 2024-06-25 3:47PM EDT | 245.00 | 19.55 | 19.85 | 21.20 | +1.63 | +9.10% | 21 | 1,177 | 41.72% |
| SMH240719C00250000 | 2024-06-25 3:48PM EDT | 250.00 | 15.75 | 15.70 | 16.25 | +3.20 | +25.50% | 128 | 2,114 | 35.12% |
| SMH240719C00255000 | 2024-06-25 2:02PM EDT | 255.00 | 11.86 | 11.90 | 12.70 | +1.91 | +19.20% | 45 | 2,136 | 33.71% |
| SMH240719C00260000 | 2024-06-25 3:48PM EDT | 260.00 | 9.20 | 9.40 | 9.65 | +2.16 | +30.68% | 681 | 7,762 | 32.74% |
| SMH240719C00265000 | 2024-06-25 3:53PM EDT | 265.00 | 6.95 | 6.30 | 7.10 | +1.84 | +36.01% | 272 | 1,970 | 32.00% |
| SMH240719C00270000 | 2024-06-25 3:59PM EDT | 270.00 | 4.95 | 4.60 | 5.05 | +1.43 | +40.62% | 1,314 | 10,657 | 31.41% |
| SMH240719C00275000 | 2024-06-25 3:57PM EDT | 275.00 | 3.35 | 3.35 | 3.50 | +0.95 | +39.58% | 430 | 1,573 | 31.09% |
| SMH240719C00280000 | 2024-06-25 3:59PM EDT | 280.00 | 2.30 | 2.24 | 2.35 | +0.70 | +43.75% | 1,188 | 4,079 | 30.85% |
| SMH240719C00285000 | 2024-06-25 3:51PM EDT | 285.00 | 1.43 | 1.48 | 1.57 | +0.38 | +36.19% | 1,223 | 2,389 | 30.93% |
| SMH240719C00290000 | 2024-06-25 3:29PM EDT | 290.00 | 0.94 | 0.94 | 1.03 | +0.26 | +38.24% | 87 | 3,273 | 31.07% |
| SMH240719C00295000 | 2024-06-25 3:36PM EDT | 295.00 | 0.60 | 0.61 | 0.66 | +0.13 | +27.66% | 127 | 1,016 | 31.20% |
| SMH240719C00300000 | 2024-06-25 3:45PM EDT | 300.00 | 0.40 | 0.39 | 0.43 | +0.10 | +33.33% | 134 | 912 | 31.54% |
| SMH240719C00305000 | 2024-06-25 3:54PM EDT | 305.00 | 0.27 | 0.05 | 0.29 | +0.01 | +3.85% | 265 | 1,848 | 32.15% |
| SMH240719C00310000 | 2024-06-25 3:59PM EDT | 310.00 | 0.19 | 0.01 | 0.40 | +0.02 | +11.76% | 28 | 332 | 36.96% |
| SMH240719C00315000 | 2024-06-25 3:08PM EDT | 315.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 7 | 64 | 33.59% |
| SMH240719C00320000 | 2024-06-24 3:46PM EDT | 320.00 | 0.10 | 0.07 | 0.31 | +0.02 | +25.00% | 3 | 79 | 40.63% |
| SMH240719C00325000 | 2024-06-25 11:34AM EDT | 325.00 | 0.09 | 0.05 | 0.29 | +0.02 | +28.57% | 1 | 65 | 42.73% |
| SMH240719C00330000 | 2024-06-24 3:09PM EDT | 330.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 2 | 50 | 40.23% |
| SMH240719C00335000 | 2024-06-24 3:43PM EDT | 335.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 11 | 481 | 45.95% |
| SMH240719C00340000 | 2024-06-21 10:40AM EDT | 340.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 50 | 52 | 53.61% |
| SMH240719C00350000 | 2024-06-24 11:16AM EDT | 350.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 3 | 6 | 51.86% |
| SMH240719C00365000 | 2024-06-18 2:48PM EDT | 365.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | - | 1 | 64.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719P00100000 | 2024-06-21 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 53 | 156.45% |
| SMH240719P00105000 | 2024-06-24 1:10PM EDT | 105.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 180 | 181 | 149.61% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 155.18% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 150.20% |
| SMH240719P00120000 | 2024-06-24 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 337 | 123.44% |
| SMH240719P00125000 | 2024-06-20 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 20 | 258 | 131.74% |
| SMH240719P00130000 | 2024-06-18 3:31PM EDT | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 196 | 105.47% |
| SMH240719P00135000 | 2024-06-18 3:31PM EDT | 135.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 20 | 135 | 119.92% |
| SMH240719P00140000 | 2024-06-21 1:41PM EDT | 140.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 147 | 92.77% |
| SMH240719P00145000 | 2024-06-24 3:19PM EDT | 145.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 45 | 84.38% |
| SMH240719P00150000 | 2024-06-14 12:38PM EDT | 150.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 99.02% |
| SMH240719P00155000 | 2024-06-25 12:21PM EDT | 155.00 | 0.05 | 0.00 | 0.26 | -0.05 | -50.00% | 49 | 148 | 86.13% |
| SMH240719P00160000 | 2024-06-20 11:23AM EDT | 160.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 10 | 690 | 82.42% |
| SMH240719P00165000 | 2024-06-25 12:19PM EDT | 165.00 | 0.08 | 0.03 | 0.29 | -0.18 | -69.23% | 1 | 484 | 78.71% |
| SMH240719P00170000 | 2024-06-21 10:31AM EDT | 170.00 | 0.14 | 0.03 | 0.61 | 0.00 | - | 1 | 320 | 81.84% |
| SMH240719P00175000 | 2024-06-12 9:58AM EDT | 175.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 134 | 67.48% |
| SMH240719P00179000 | 2024-06-10 12:06PM EDT | 179.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 458 | 62.31% |
| SMH240719P00180000 | 2024-06-24 1:06PM EDT | 180.00 | 0.10 | 0.05 | 0.22 | 0.00 | - | 1 | 3,403 | 63.87% |
| SMH240719P00181000 | 2024-06-24 3:35PM EDT | 181.00 | 0.14 | 0.05 | 0.14 | 0.00 | - | 42 | 238 | 60.35% |
| SMH240719P00182000 | 2024-06-24 1:00PM EDT | 182.00 | 0.15 | 0.05 | 0.36 | 0.00 | - | 10 | 45 | 65.82% |
| SMH240719P00183000 | 2024-06-25 11:49AM EDT | 183.00 | 0.10 | 0.05 | 0.32 | -0.06 | -37.50% | 70 | 214 | 64.06% |
| SMH240719P00184000 | 2024-06-24 9:34AM EDT | 184.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 2 | 670 | 58.59% |
| SMH240719P00185000 | 2024-06-20 10:38AM EDT | 185.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 5 | 329 | 57.81% |
| SMH240719P00186000 | 2024-06-24 9:36AM EDT | 186.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 2 | 136 | 62.11% |
| SMH240719P00187000 | 2024-06-24 2:15PM EDT | 187.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 2 | 287 | 61.23% |
| SMH240719P00188000 | 2024-06-25 1:31PM EDT | 188.00 | 0.12 | 0.05 | 0.34 | -0.04 | -25.00% | 1 | 299 | 60.16% |
| SMH240719P00189000 | 2024-06-13 3:43PM EDT | 189.00 | 0.20 | 0.05 | 0.34 | 0.00 | - | 312 | 361 | 59.38% |
| SMH240719P00190000 | 2024-06-25 10:15AM EDT | 190.00 | 0.14 | 0.06 | 0.34 | -0.01 | -6.67% | 99 | 2,823 | 58.69% |
| SMH240719P00191000 | 2024-06-20 11:25AM EDT | 191.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 40 | 191 | 57.62% |
| SMH240719P00192000 | 2024-06-10 12:43PM EDT | 192.00 | 0.27 | 0.11 | 0.34 | 0.00 | - | 2 | 1,200 | 58.01% |
| SMH240719P00193000 | 2024-06-25 1:17PM EDT | 193.00 | 0.15 | 0.11 | 0.34 | -0.06 | -28.57% | 10 | 388 | 57.13% |
| SMH240719P00194000 | 2024-06-21 1:45PM EDT | 194.00 | 0.20 | 0.11 | 0.35 | 0.00 | - | 1 | 331 | 56.49% |
| SMH240719P00195000 | 2024-06-24 11:37AM EDT | 195.00 | 0.23 | 0.01 | 0.21 | 0.00 | - | 45 | 1,184 | 50.20% |
| SMH240719P00196000 | 2024-06-21 10:31AM EDT | 196.00 | 0.25 | 0.12 | 1.75 | 0.00 | - | 1 | 560 | 70.31% |
| SMH240719P00197000 | 2024-06-25 2:09PM EDT | 197.00 | 0.15 | 0.12 | 0.36 | -0.06 | -28.57% | 1 | 833 | 54.30% |
| SMH240719P00198000 | 2024-06-24 10:20AM EDT | 198.00 | 0.24 | 0.13 | 0.36 | 0.00 | - | 30 | 615 | 53.61% |
| SMH240719P00199000 | 2024-06-20 10:18AM EDT | 199.00 | 0.22 | 0.13 | 0.56 | 0.00 | - | 27 | 1,323 | 55.76% |
| SMH240719P00200000 | 2024-06-25 1:50PM EDT | 200.00 | 0.16 | 0.14 | 0.37 | -0.07 | -30.43% | 7 | 1,604 | 52.30% |
| SMH240719P00205000 | 2024-06-25 2:29PM EDT | 205.00 | 0.18 | 0.01 | 0.40 | -0.10 | -35.71% | 23 | 5,947 | 51.90% |
| SMH240719P00210000 | 2024-06-25 3:09PM EDT | 210.00 | 0.22 | 0.20 | 0.24 | -0.13 | -37.14% | 110 | 3,692 | 43.60% |
| SMH240719P00215000 | 2024-06-25 3:14PM EDT | 215.00 | 0.29 | 0.26 | 0.30 | -0.17 | -36.96% | 73 | 1,566 | 41.11% |
| SMH240719P00220000 | 2024-06-25 3:13PM EDT | 220.00 | 0.36 | 0.35 | 0.38 | -0.28 | -43.75% | 53 | 13,763 | 38.62% |
| SMH240719P00225000 | 2024-06-25 3:52PM EDT | 225.00 | 0.52 | 0.47 | 0.51 | -0.35 | -40.23% | 82 | 1,628 | 36.55% |
| SMH240719P00230000 | 2024-06-25 3:59PM EDT | 230.00 | 0.70 | 0.51 | 0.74 | -0.62 | -46.97% | 340 | 13,788 | 35.06% |
| SMH240719P00235000 | 2024-06-25 3:31PM EDT | 235.00 | 1.05 | 0.99 | 1.07 | -0.88 | -45.60% | 596 | 8,094 | 33.55% |
| SMH240719P00240000 | 2024-06-25 3:53PM EDT | 240.00 | 1.55 | 1.48 | 1.57 | -1.26 | -44.84% | 997 | 6,289 | 32.26% |
| SMH240719P00245000 | 2024-06-25 3:32PM EDT | 245.00 | 2.32 | 2.21 | 2.31 | -1.73 | -42.72% | 436 | 3,796 | 31.15% |
| SMH240719P00250000 | 2024-06-25 3:47PM EDT | 250.00 | 3.46 | 3.25 | 3.45 | -2.14 | -38.21% | 1,300 | 10,123 | 30.55% |
| SMH240719P00255000 | 2024-06-25 3:43PM EDT | 255.00 | 4.99 | 4.50 | 4.85 | -2.70 | -35.11% | 490 | 2,753 | 29.41% |
| SMH240719P00260000 | 2024-06-25 3:59PM EDT | 260.00 | 6.71 | 6.60 | 6.85 | -3.50 | -34.28% | 2,306 | 5,843 | 28.87% |
| SMH240719P00265000 | 2024-06-25 3:58PM EDT | 265.00 | 9.34 | 9.05 | 9.30 | -3.66 | -28.15% | 102 | 2,427 | 28.13% |
| SMH240719P00270000 | 2024-06-25 2:42PM EDT | 270.00 | 12.80 | 12.05 | 12.35 | -3.28 | -20.40% | 56 | 1,714 | 27.70% |
| SMH240719P00275000 | 2024-06-25 2:26PM EDT | 275.00 | 16.47 | 14.60 | 16.10 | -3.83 | -18.87% | 22 | 765 | 28.27% |
| SMH240719P00280000 | 2024-06-25 2:34PM EDT | 280.00 | 20.50 | 17.90 | 19.85 | -3.77 | -15.53% | 21 | 300 | 26.87% |
| SMH240719P00285000 | 2024-06-24 9:37AM EDT | 285.00 | 24.25 | 23.25 | 24.40 | 0.00 | - | 1 | 38 | 28.26% |
| SMH240719P00290000 | 2024-06-25 10:05AM EDT | 290.00 | 31.44 | 27.85 | 29.80 | -0.15 | -0.47% | 4 | 59 | 35.06% |
| SMH240719P00295000 | 2024-06-21 11:41AM EDT | 295.00 | 29.08 | 31.95 | 35.00 | 0.00 | - | 1 | 19 | 40.39% |
| SMH240719P00300000 | 2024-06-20 3:59PM EDT | 300.00 | 32.00 | 37.75 | 39.65 | 0.00 | - | - | 0 | 41.58% |
| SMH240719P00305000 | 2024-06-17 3:47PM EDT | 305.00 | 32.94 | 42.15 | 45.30 | 0.00 | - | - | 0 | 50.06% |
© 2024 Yahoo. All rights reserved.