VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.48 | 0.00 | - | 1 | 1 | 104.00 | 0.25 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 105.00 | 0.32 | 0.00 | - | - | 0 |
| - | - | - | - | - | 106.00 | 0.34 | 0.00 | - | 12 | 2 |
| - | - | - | - | - | 107.00 | 0.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 109.00 | 0.36 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 110.00 | 0.43 | 0.00 | - | 14 | 8 |
| - | - | - | - | - | 111.00 | 0.49 | 0.00 | - | - | 5 |
| - | - | - | - | - | 112.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 115.00 | 0.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 116.00 | 0.49 | 0.00 | - | - | 1 |
| 154.36 | 0.00 | - | 2 | 2 | 125.00 | 1.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 128.00 | 0.36 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 130.00 | 0.37 | 0.00 | - | 8 | 40 |
| - | - | - | - | - | 135.00 | 0.69 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 136.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 138.00 | 1.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 139.00 | 0.60 | 0.00 | - | 1 | 1 |
| 135.79 | 0.00 | - | 1 | 2 | 140.00 | 0.35 | 0.00 | - | 20 | 80 |
| - | - | - | - | - | 142.00 | 2.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 143.00 | 0.88 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 144.00 | 2.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 146.00 | 2.37 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 147.00 | 1.53 | 0.00 | - | 1 | 1 |
| 60.20 | 0.00 | - | - | 0 | 148.00 | 2.30 | 0.00 | - | 4 | 4 |
| 76.68 | 0.00 | - | - | 8 | 150.00 | 0.52 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 151.00 | 2.57 | 0.00 | - | 13 | 13 |
| 110.59 | 0.00 | - | 10 | 10 | 152.00 | 2.67 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 154.00 | 2.88 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 155.00 | 0.74 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 156.00 | 0.84 | 0.00 | - | 1 | 1,337 |
| 75.17 | 0.00 | - | - | 4 | 157.00 | 0.51 | 0.00 | - | 1 | 1 |
| 88.89 | 0.00 | - | - | 1 | 158.00 | 1.14 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 159.00 | 3.50 | 0.00 | - | 1 | 2 |
| 65.45 | 0.00 | - | - | 1 | 160.00 | 0.67 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 161.00 | 3.75 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 162.00 | 0.95 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 163.00 | 1.00 | 0.00 | - | 2 | 19 |
| 75.50 | 0.00 | - | - | 2 | 164.00 | 3.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 165.00 | 0.64 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 166.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 167.00 | 4.70 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 168.00 | 0.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 169.00 | 1.06 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 170.00 | 1.06 | 0.00 | - | 15 | 578 |
| 61.90 | 0.00 | - | - | 2 | 171.00 | 0.85 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 172.00 | 1.11 | 0.00 | - | 9 | 4 |
| - | - | - | - | - | 173.00 | 1.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 174.00 | 2.14 | 0.00 | - | 1 | 6 |
| 100.35 | 0.00 | - | 1 | 6 | 175.00 | 1.14 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 176.00 | 3.90 | 0.00 | - | 1 | 1 |
| 50.40 | 0.00 | - | 1 | 1 | 177.00 | 2.29 | 0.00 | - | 4 | 55 |
| - | - | - | - | - | 178.00 | 1.69 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 179.00 | 1.44 | 0.00 | - | 2 | 3 |
| 101.42 | 0.00 | - | 1 | 2 | 180.00 | 1.27 | 0.00 | - | 6 | 69 |
| 47.10 | 0.00 | - | 3 | 3 | 181.00 | 1.17 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 182.00 | 1.36 | 0.00 | - | 1 | 5 |
| 81.45 | 0.00 | - | 1 | 2 | 183.00 | 1.20 | 0.00 | - | 2 | 3 |
| 45.91 | 0.00 | - | 2 | 0 | 184.00 | 3.01 | 0.00 | - | 4 | 6 |
| 39.20 | 0.00 | - | 4 | 2 | 185.00 | 1.50 | 0.00 | - | 1 | 27 |
| 66.00 | 0.00 | - | - | 1 | 186.00 | 1.25 | 0.00 | - | 3 | 7 |
| 66.10 | 0.00 | - | - | 2 | 187.00 | 1.61 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 188.00 | 1.65 | 0.00 | - | 1 | 4 |
| 50.05 | 0.00 | - | 1 | 1 | 189.00 | 1.32 | 0.00 | - | 1 | 218 |
| 75.90 | 0.00 | - | 2 | 13 | 190.00 | 1.75 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 191.00 | 1.60 | 0.00 | - | 1 | 110 |
| 49.00 | 0.00 | - | - | 0 | 192.00 | 1.99 | 0.00 | - | 2 | 483 |
| 39.66 | 0.00 | - | 2 | 27 | 193.00 | 1.97 | 0.00 | - | 5 | 27 |
| 59.85 | 0.00 | - | 2 | 3 | 194.00 | 8.30 | 0.00 | - | 19 | 42 |
| 61.55 | 0.00 | - | 11 | 11 | 195.00 | 2.42 | 0.00 | - | 2 | 44 |
| 40.20 | 0.00 | - | 1 | 1 | 196.00 | 1.63 | 0.00 | - | 2 | 43 |
| 40.25 | 0.00 | - | 1 | 1 | 197.00 | 2.21 | 0.00 | - | 1 | 101 |
| 57.00 | 0.00 | - | - | 1 | 198.00 | 2.15 | 0.00 | - | 2 | 33 |
| 55.50 | 0.00 | - | - | 3 | 199.00 | 2.35 | 0.00 | - | 3 | 91 |
| 65.62 | 0.00 | - | 24 | 131 | 200.00 | 2.49 | -0.11 | -4.23% | 59 | 243 |
| 49.90 | 0.00 | - | 2 | 26 | 205.00 | 2.46 | -0.66 | -21.15% | 1 | 1,954 |
| 70.45 | 0.00 | - | 9 | 32 | 210.00 | 3.30 | -0.38 | -10.33% | 2 | 612 |
| 50.15 | 0.00 | - | 1 | 31 | 215.00 | 4.25 | 0.00 | - | 2 | 319 |
| 51.30 | 0.00 | - | 1 | 372 | 220.00 | 4.80 | -0.48 | -9.09% | 2 | 750 |
| 49.35 | -12.23 | -19.86% | 1 | 166 | 225.00 | 5.07 | -0.70 | -12.13% | 10 | 383 |
| 43.10 | +2.50 | +6.16% | 3 | 327 | 230.00 | 6.90 | 0.00 | - | 300 | 499 |
| 37.10 | 0.00 | - | 2 | 419 | 235.00 | 8.30 | -0.05 | -0.60% | 62 | 387 |
| 33.50 | 0.00 | - | 2 | 571 | 240.00 | 8.36 | -1.22 | -12.73% | 11 | 1,015 |
| 34.68 | +3.68 | +11.87% | 2 | 514 | 245.00 | 11.17 | -0.40 | -3.46% | 2 | 197 |
| 29.00 | +1.87 | +6.89% | 4 | 189 | 250.00 | 12.97 | -0.78 | -5.67% | 1 | 543 |
| 26.10 | +1.67 | +6.84% | 1 | 266 | 255.00 | 15.70 | 0.00 | - | 13 | 160 |
| 22.73 | 0.00 | - | 2 | 490 | 260.00 | 17.70 | 0.00 | - | 8 | 282 |
| 20.95 | +1.65 | +8.55% | 59 | 523 | 265.00 | 19.34 | -1.01 | -4.96% | 19 | 247 |
| 18.53 | +0.73 | +4.10% | 15 | 207 | 270.00 | 22.02 | -1.38 | -5.90% | 21 | 804 |
| 16.90 | +1.58 | +10.31% | 4 | 215 | 275.00 | 23.95 | 0.00 | - | 25 | 141 |
| 13.60 | 0.00 | - | 3 | 231 | 280.00 | 27.13 | 0.00 | - | 1 | 26 |
| 12.43 | +0.18 | +1.47% | 3 | 146 | 285.00 | 26.75 | 0.00 | - | - | 2 |
| 11.10 | +0.60 | +5.71% | 8 | 120 | 290.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 19 | 192 | 295.00 | - | - | - | - | - |
| 8.15 | +0.31 | +3.95% | 125 | 427 | 300.00 | - | - | - | - | - |
| 6.78 | 0.00 | - | 3 | 288 | 305.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 168 | 310.00 | - | - | - | - | - |
| 5.69 | 0.00 | - | 2 | 44 | 315.00 | - | - | - | - | - |
| 4.99 | 0.00 | - | 2 | 54 | 320.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 1 | 50 | 325.00 | - | - | - | - | - |
| 5.98 | 0.00 | - | 4 | 6 | 330.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 2 | 22 | 335.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 14 | 46 | 340.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 11 | 345.00 | - | - | - | - | - |
| 1.89 | -0.25 | -11.68% | 2 | 160 | 350.00 | - | - | - | - | - |
| 1.39 | +0.16 | +13.01% | 2 | 1 | 360.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 2 | 365.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 54 | 395.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 203 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.