VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726C00200000 | 2024-06-13 12:23PM EDT | 200.00 | 67.00 | 61.45 | 64.65 | 0.00 | - | 1 | 1 | 62.48% |
| SMH240726C00215000 | 2024-06-24 11:47AM EDT | 215.00 | 45.89 | 46.70 | 49.00 | 0.00 | - | 3 | 0 | 56.65% |
| SMH240726C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 40.45 | 42.00 | 44.95 | 0.00 | - | 1 | 4 | 57.91% |
| SMH240726C00230000 | 2024-06-25 11:04AM EDT | 230.00 | 31.30 | 33.45 | 35.80 | -7.82 | -19.99% | 2 | 4 | 51.87% |
| SMH240726C00232500 | 2024-06-11 2:16PM EDT | 232.50 | 26.85 | 31.20 | 32.95 | 0.00 | - | 1 | 8 | 47.36% |
| SMH240726C00235000 | 2024-06-24 10:59AM EDT | 235.00 | 27.55 | 28.25 | 31.10 | 0.00 | - | 10 | 21 | 47.75% |
| SMH240726C00237500 | 2024-06-25 10:59AM EDT | 237.50 | 24.10 | 26.05 | 28.55 | +1.76 | +7.88% | 2 | 3 | 44.70% |
| SMH240726C00240000 | 2024-06-24 9:42AM EDT | 240.00 | 25.30 | 24.80 | 25.80 | 0.00 | - | 5 | 8 | 40.75% |
| SMH240726C00242500 | 2024-06-21 3:51PM EDT | 242.50 | 25.00 | 22.75 | 24.65 | 0.00 | - | 1 | 3 | 43.60% |
| SMH240726C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 25.02 | 20.20 | 22.00 | 0.00 | - | 3 | 16 | 39.95% |
| SMH240726C00247500 | 2024-06-21 1:04PM EDT | 247.50 | 23.19 | 18.80 | 20.35 | 0.00 | - | 10 | 6 | 40.14% |
| SMH240726C00250000 | 2024-06-25 10:48AM EDT | 250.00 | 14.65 | 16.05 | 18.70 | -1.57 | -9.68% | 10 | 35 | 40.03% |
| SMH240726C00252500 | 2024-06-21 2:17PM EDT | 252.50 | 12.20 | 14.40 | 17.35 | -6.82 | -35.86% | 1 | 15 | 40.69% |
| SMH240726C00255000 | 2024-06-25 1:55PM EDT | 255.00 | 13.15 | 11.70 | 14.55 | +0.75 | +6.05% | 13 | 43 | 36.07% |
| SMH240726C00257500 | 2024-06-25 12:57PM EDT | 257.50 | 10.81 | 11.15 | 12.30 | +1.46 | +15.61% | 6 | 22 | 33.20% |
| SMH240726C00260000 | 2024-06-25 3:58PM EDT | 260.00 | 10.60 | 9.90 | 11.65 | +2.35 | +28.48% | 101 | 141 | 35.43% |
| SMH240726C00262500 | 2024-06-24 2:42PM EDT | 262.50 | 7.85 | 8.50 | 10.65 | 0.00 | - | 4 | 17 | 36.15% |
| SMH240726C00265000 | 2024-06-25 2:42PM EDT | 265.00 | 7.75 | 7.10 | 8.30 | +0.60 | +8.39% | 5 | 95 | 32.11% |
| SMH240726C00267500 | 2024-06-25 2:27PM EDT | 267.50 | 6.65 | 5.05 | 7.20 | +1.05 | +18.75% | 21 | 48 | 31.86% |
| SMH240726C00270000 | 2024-06-25 2:57PM EDT | 270.00 | 5.75 | 5.00 | 7.40 | +0.71 | +14.09% | 25 | 107 | 35.69% |
| SMH240726C00272500 | 2024-06-25 10:35AM EDT | 272.50 | 4.80 | 4.20 | 5.30 | +0.54 | +12.68% | 16 | 55 | 31.37% |
| SMH240726C00275000 | 2024-06-25 2:37PM EDT | 275.00 | 4.12 | 3.30 | 6.30 | +0.14 | +3.52% | 20 | 148 | 37.68% |
| SMH240726C00277500 | 2024-06-25 1:35PM EDT | 277.50 | 3.35 | 3.65 | 4.80 | -0.03 | -0.89% | 18 | 37 | 34.82% |
| SMH240726C00280000 | 2024-06-25 3:57PM EDT | 280.00 | 3.07 | 2.82 | 3.25 | +0.71 | +30.08% | 11 | 82 | 31.07% |
| SMH240726C00282500 | 2024-06-24 3:55PM EDT | 282.50 | 2.00 | 2.39 | 3.35 | 0.00 | - | 8 | 35 | 33.72% |
| SMH240726C00285000 | 2024-06-25 3:59PM EDT | 285.00 | 2.20 | 1.96 | 2.28 | +0.19 | +9.45% | 12 | 273 | 30.92% |
| SMH240726C00287500 | 2024-06-25 1:50PM EDT | 287.50 | 1.75 | 1.39 | 1.88 | +0.07 | +4.17% | 21 | 46 | 30.79% |
| SMH240726C00290000 | 2024-06-25 3:05PM EDT | 290.00 | 1.45 | 0.25 | 1.96 | +0.30 | +26.09% | 15 | 122 | 33.07% |
| SMH240726C00292500 | 2024-06-24 3:08PM EDT | 292.50 | 1.11 | 0.00 | 1.67 | 0.00 | - | 2 | 8 | 33.19% |
| SMH240726C00295000 | 2024-06-25 12:39PM EDT | 295.00 | 0.96 | 0.77 | 1.68 | 0.00 | - | 1 | 26 | 34.97% |
| SMH240726C00297500 | 2024-06-25 12:55PM EDT | 297.50 | 0.74 | 0.60 | 1.68 | +0.06 | +8.82% | 2 | 21 | 36.66% |
| SMH240726C00300000 | 2024-06-25 3:24PM EDT | 300.00 | 0.64 | 0.44 | 0.75 | -0.01 | -1.54% | 6 | 110 | 31.23% |
| SMH240726C00305000 | 2024-06-25 9:40AM EDT | 305.00 | 0.38 | 0.42 | 0.50 | -0.62 | -62.00% | 1 | 10 | 31.30% |
| SMH240726C00310000 | 2024-06-25 9:48AM EDT | 310.00 | 0.29 | 0.00 | 0.35 | -0.06 | -17.14% | 1 | 9 | 31.74% |
| SMH240726C00315000 | 2024-06-25 11:17AM EDT | 315.00 | 0.21 | 0.17 | 0.25 | -0.29 | -58.00% | 8 | 25 | 32.28% |
| SMH240726C00335000 | 2024-06-18 2:38PM EDT | 335.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 1 | 49.37% |
| SMH240726C00355000 | 2024-06-20 3:41PM EDT | 355.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 5 | 56.59% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726P00190000 | 2024-06-17 11:36AM EDT | 190.00 | 0.20 | 0.12 | 0.42 | 0.00 | - | - | 1 | 54.00% |
| SMH240726P00200000 | 2024-06-24 11:23AM EDT | 200.00 | 0.33 | 0.18 | 0.45 | 0.00 | - | 10 | 68 | 50.59% |
| SMH240726P00205000 | 2024-06-24 1:04PM EDT | 205.00 | 0.39 | 0.23 | 0.52 | 0.00 | - | 2 | 9 | 47.90% |
| SMH240726P00210000 | 2024-06-25 1:41PM EDT | 210.00 | 0.37 | 0.29 | 0.58 | -0.12 | -24.49% | 3 | 18 | 44.87% |
| SMH240726P00215000 | 2024-06-24 10:00AM EDT | 215.00 | 0.66 | 0.38 | 0.46 | 0.00 | - | 6 | 12 | 39.06% |
| SMH240726P00220000 | 2024-06-25 3:43PM EDT | 220.00 | 0.57 | 0.51 | 0.58 | -0.29 | -33.72% | 16 | 55 | 36.96% |
| SMH240726P00225000 | 2024-06-25 10:24AM EDT | 225.00 | 1.04 | 0.00 | 1.43 | -0.06 | -5.45% | 1 | 68 | 41.13% |
| SMH240726P00230000 | 2024-06-25 3:57PM EDT | 230.00 | 1.05 | 0.79 | 1.07 | -0.45 | -30.00% | 8 | 109 | 33.81% |
| SMH240726P00232500 | 2024-06-25 11:50AM EDT | 232.50 | 1.40 | 0.79 | 1.28 | -0.37 | -20.90% | 1 | 15 | 33.28% |
| SMH240726P00235000 | 2024-06-25 11:45AM EDT | 235.00 | 1.51 | 0.84 | 1.92 | -1.05 | -41.02% | 9 | 48 | 35.22% |
| SMH240726P00237500 | 2024-06-25 10:28AM EDT | 237.50 | 2.38 | 1.69 | 1.79 | -0.22 | -8.46% | 5 | 31 | 32.06% |
| SMH240726P00240000 | 2024-06-25 2:34PM EDT | 240.00 | 2.21 | 2.02 | 2.12 | -1.14 | -34.03% | 3 | 82 | 31.49% |
| SMH240726P00242500 | 2024-06-24 3:30PM EDT | 242.50 | 3.48 | 1.11 | 2.77 | 0.00 | - | 2 | 37 | 32.22% |
| SMH240726P00245000 | 2024-06-24 3:17PM EDT | 245.00 | 4.03 | 2.87 | 4.05 | 0.00 | - | 25 | 48 | 35.14% |
| SMH240726P00247500 | 2024-06-24 3:30PM EDT | 247.50 | 4.75 | 3.40 | 4.60 | 0.00 | - | 5 | 24 | 34.42% |
| SMH240726P00250000 | 2024-06-25 2:51PM EDT | 250.00 | 4.40 | 3.30 | 4.20 | -2.00 | -31.25% | 28 | 308 | 29.83% |
| SMH240726P00252500 | 2024-06-25 1:42PM EDT | 252.50 | 5.50 | 4.75 | 5.75 | -1.05 | -16.03% | 3 | 546 | 32.42% |
| SMH240726P00255000 | 2024-06-25 3:59PM EDT | 255.00 | 5.65 | 5.55 | 6.80 | -2.70 | -32.34% | 30 | 93 | 32.69% |
| SMH240726P00257500 | 2024-06-25 12:48PM EDT | 257.50 | 7.90 | 4.75 | 8.00 | -1.10 | -12.22% | 26 | 36 | 33.11% |
| SMH240726P00260000 | 2024-06-25 3:28PM EDT | 260.00 | 7.85 | 7.55 | 8.80 | -1.88 | -19.32% | 24 | 114 | 31.86% |
| SMH240726P00262500 | 2024-06-25 2:42PM EDT | 262.50 | 9.40 | 8.70 | 9.90 | -1.58 | -14.39% | 2 | 158 | 31.29% |
| SMH240726P00265000 | 2024-06-25 11:04AM EDT | 265.00 | 12.01 | 10.00 | 11.20 | -1.20 | -9.08% | 5 | 144 | 31.03% |
| SMH240726P00267500 | 2024-06-24 1:32PM EDT | 267.50 | 14.74 | 11.40 | 12.65 | 0.00 | - | 13 | 22 | 30.93% |
| SMH240726P00270000 | 2024-06-25 9:36AM EDT | 270.00 | 16.73 | 11.95 | 14.10 | +0.93 | +5.89% | 3 | 41 | 30.49% |
| SMH240726P00272500 | 2024-06-21 9:31AM EDT | 272.50 | 13.55 | 12.80 | 15.80 | 0.00 | - | 1 | 76 | 30.56% |
| SMH240726P00275000 | 2024-06-24 2:38PM EDT | 275.00 | 20.21 | 14.65 | 18.05 | 0.00 | - | 4 | 47 | 32.34% |
| SMH240726P00277500 | 2024-06-21 10:10AM EDT | 277.50 | 17.33 | 17.65 | 19.00 | 0.00 | - | 4 | 19 | 28.86% |
| SMH240726P00280000 | 2024-06-25 10:30AM EDT | 280.00 | 22.98 | 19.55 | 20.90 | +5.30 | +29.98% | 2 | 4 | 28.59% |
| SMH240726P00282500 | 2024-06-21 9:44AM EDT | 282.50 | 21.10 | 21.85 | 23.45 | 0.00 | - | 18 | 18 | 30.96% |
| SMH240726P00285000 | 2024-06-18 3:58PM EDT | 285.00 | 14.50 | 23.80 | 25.30 | 0.00 | - | 11 | 11 | 29.88% |
© 2024 Yahoo. All rights reserved.