VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240809C00237500 | 2024-07-03 12:16PM EDT | 237.50 | 34.59 | 34.25 | 36.00 | 0.00 | - | 10 | 4 | 45.92% |
| SMH240809C00255000 | 2024-07-03 12:10PM EDT | 255.00 | 20.00 | 19.90 | 20.30 | 0.00 | - | 1 | 11 | 34.92% |
| SMH240809C00260000 | 2024-07-05 9:44AM EDT | 260.00 | 16.55 | 16.50 | 16.75 | +3.85 | +30.31% | 3 | 11 | 33.86% |
| SMH240809C00265000 | 2024-07-03 12:28PM EDT | 265.00 | 14.01 | 13.25 | 13.70 | 0.00 | - | 15 | 7 | 33.40% |
| SMH240809C00267500 | 2024-07-05 9:31AM EDT | 267.50 | 13.00 | 11.85 | 12.10 | +3.55 | +37.57% | 1 | 6 | 32.57% |
| SMH240809C00270000 | 2024-07-05 10:30AM EDT | 270.00 | 10.58 | 10.50 | 10.85 | -0.62 | -5.54% | 4 | 9 | 32.52% |
| SMH240809C00272500 | 2024-07-05 10:30AM EDT | 272.50 | 9.42 | 9.30 | 9.60 | +2.18 | +30.11% | 5 | 3 | 32.21% |
| SMH240809C00275000 | 2024-07-03 12:42PM EDT | 275.00 | 8.00 | 8.15 | 8.40 | -0.40 | -4.76% | 1 | 1 | 31.77% |
| SMH240809C00280000 | 2024-07-05 9:37AM EDT | 280.00 | 6.76 | 6.25 | 6.45 | +0.31 | +4.81% | 1 | 10 | 31.45% |
| SMH240809C00285000 | 2024-07-05 9:42AM EDT | 285.00 | 5.15 | 4.70 | 4.90 | +0.23 | +4.67% | 2 | 19 | 31.32% |
| SMH240809C00290000 | 2024-07-03 11:03AM EDT | 290.00 | 3.00 | 3.50 | 3.65 | 0.00 | - | 11 | 19 | 31.18% |
| SMH240809C00295000 | 2024-07-03 11:43AM EDT | 295.00 | 2.40 | 2.50 | 2.74 | 0.00 | - | 1 | 3 | 31.37% |
| SMH240809C00305000 | 2024-07-05 10:14AM EDT | 305.00 | 1.49 | 1.27 | 1.44 | +0.60 | +67.42% | 3 | 11 | 31.40% |
| SMH240809C00340000 | 2024-06-28 2:42PM EDT | 340.00 | 0.11 | 0.03 | 0.24 | 0.00 | - | 2 | 1 | 35.69% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240809P00175000 | 2024-06-28 2:41PM EDT | 175.00 | 0.17 | 0.14 | 0.31 | 0.00 | - | 2 | 1 | 63.28% |
| SMH240809P00195000 | 2024-06-28 2:17PM EDT | 195.00 | 0.33 | 0.24 | 0.42 | 0.00 | - | 4 | 4 | 52.00% |
| SMH240809P00200000 | 2024-07-02 11:19AM EDT | 200.00 | 0.33 | 0.27 | 0.46 | 0.00 | - | 20 | 30 | 51.27% |
| SMH240809P00220000 | 2024-07-03 12:07PM EDT | 220.00 | 0.51 | 0.50 | 0.65 | 0.00 | - | 1 | 29 | 39.70% |
| SMH240809P00225000 | 2024-07-05 11:01AM EDT | 225.00 | 0.76 | 0.66 | 0.75 | -0.06 | -7.32% | 6 | 5 | 37.22% |
| SMH240809P00230000 | 2024-07-05 10:27AM EDT | 230.00 | 0.91 | 0.82 | 0.98 | -0.08 | -8.08% | 2 | 19 | 35.73% |
| SMH240809P00235000 | 2024-07-02 12:13PM EDT | 235.00 | 2.01 | 1.08 | 1.24 | 0.00 | - | 1 | 14 | 33.94% |
| SMH240809P00237500 | 2024-07-02 1:45PM EDT | 237.50 | 2.10 | 1.21 | 1.44 | 0.00 | - | 1 | 2 | 33.34% |
| SMH240809P00240000 | 2024-07-05 10:08AM EDT | 240.00 | 1.72 | 1.49 | 1.65 | +0.07 | +4.24% | 1 | 22 | 32.61% |
| SMH240809P00242500 | 2024-07-05 10:30AM EDT | 242.50 | 2.00 | 1.76 | 1.93 | -0.50 | -20.00% | 2 | 9 | 32.10% |
| SMH240809P00245000 | 2024-07-05 9:45AM EDT | 245.00 | 2.27 | 2.09 | 2.27 | -0.95 | -29.50% | 12 | 19 | 31.68% |
| SMH240809P00247500 | 2024-07-03 10:39AM EDT | 247.50 | 3.40 | 2.46 | 2.64 | 0.00 | - | 1 | 14 | 31.17% |
| SMH240809P00250000 | 2024-07-03 12:59PM EDT | 250.00 | 3.06 | 2.94 | 3.10 | 0.00 | - | 7 | 108 | 30.81% |
| SMH240809P00252500 | 2024-07-03 12:44PM EDT | 252.50 | 3.94 | 3.45 | 3.60 | 0.00 | - | 12 | 7 | 30.35% |
| SMH240809P00255000 | 2024-07-05 10:27AM EDT | 255.00 | 4.47 | 4.00 | 4.25 | +0.23 | +5.42% | 1 | 17 | 30.20% |
| SMH240809P00257500 | 2024-07-05 9:45AM EDT | 257.50 | 5.00 | 4.70 | 4.95 | +0.01 | +0.20% | 2 | 17 | 29.93% |
| SMH240809P00260000 | 2024-07-05 10:27AM EDT | 260.00 | 5.95 | 5.45 | 5.70 | -0.52 | -8.04% | 1 | 13 | 29.55% |
| SMH240809P00265000 | 2024-07-05 10:14AM EDT | 265.00 | 7.85 | 7.25 | 7.55 | -2.84 | -26.57% | 1 | 21 | 29.05% |
| SMH240809P00275000 | 2024-06-28 10:05AM EDT | 275.00 | 15.63 | 12.10 | 12.45 | 0.00 | - | 3 | 3 | 28.08% |
© 2024 Yahoo. All rights reserved.