UK markets open in 4 hours 32 minutes
NIKKEI 225
38,317.30 +765.14 (+2.04%) HANG SENG
17,054.95 +226.02 (+1.34%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,333.10 -9.00 (-0.38%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,460.50 -204.80 (-0.38%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00120000 | 2024-04-19 3:06PM EDT | 120.00 | 78.60 | 87.45 | 88.60 | 0.00 | - | 10 | 10 | 281.64% |
| SMH240426C00155000 | 2024-03-26 9:46AM EDT | 155.00 | 74.54 | 50.85 | 53.55 | 0.00 | - | 1 | 1 | 201.47% |
| SMH240426C00160000 | 2024-04-23 3:20PM EDT | 160.00 | 47.95 | 46.40 | 48.75 | -5.47 | -10.24% | 5 | 5 | 193.16% |
| SMH240426C00170000 | 2024-04-17 2:20PM EDT | 170.00 | 44.17 | 36.85 | 38.60 | 0.00 | - | 4 | 6 | 150.49% |
| SMH240426C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 44.55 | 32.40 | 33.70 | 0.00 | - | - | 3 | 104.49% |
| SMH240426C00180000 | 2024-04-23 11:26AM EDT | 180.00 | 27.76 | 27.15 | 28.65 | +0.79 | +2.93% | 19 | 19 | 77.15% |
| SMH240426C00190000 | 2024-04-23 3:54PM EDT | 190.00 | 17.67 | 17.55 | 18.80 | +5.77 | +48.49% | 10 | 26 | 66.99% |
| SMH240426C00195000 | 2024-04-23 10:03AM EDT | 195.00 | 10.90 | 11.65 | 14.95 | +1.15 | +11.79% | 5 | 51 | 55.57% |
| SMH240426C00196000 | 2024-04-23 3:30PM EDT | 196.00 | 12.35 | 11.95 | 12.80 | +4.15 | +50.61% | 1 | 219 | 54.39% |
| SMH240426C00197000 | 2024-04-23 12:42PM EDT | 197.00 | 10.85 | 10.90 | 12.05 | +2.70 | +33.13% | 8 | 58 | 53.56% |
| SMH240426C00198000 | 2024-04-23 3:30PM EDT | 198.00 | 10.45 | 10.05 | 11.05 | +4.40 | +72.73% | 3 | 68 | 51.76% |
| SMH240426C00199000 | 2024-04-23 12:49PM EDT | 199.00 | 9.30 | 9.15 | 9.65 | +3.50 | +60.34% | 28 | 228 | 50.29% |
| SMH240426C00200000 | 2024-04-23 3:59PM EDT | 200.00 | 8.18 | 8.30 | 9.05 | +3.63 | +79.78% | 406 | 1,157 | 54.20% |
| SMH240426C00202500 | 2024-04-23 2:38PM EDT | 202.50 | 6.20 | 6.15 | 6.45 | +3.05 | +96.83% | 175 | 486 | 41.90% |
| SMH240426C00205000 | 2024-04-23 3:58PM EDT | 205.00 | 4.40 | 4.30 | 4.40 | +2.38 | +117.82% | 1,190 | 1,726 | 37.21% |
| SMH240426C00207500 | 2024-04-23 3:59PM EDT | 207.50 | 2.79 | 2.76 | 2.82 | +1.50 | +116.28% | 1,127 | 541 | 35.52% |
| SMH240426C00210000 | 2024-04-23 3:59PM EDT | 210.00 | 1.70 | 1.61 | 1.69 | +1.06 | +165.63% | 1,664 | 2,442 | 35.01% |
| SMH240426C00212500 | 2024-04-23 3:57PM EDT | 212.50 | 0.87 | 0.88 | 0.94 | +0.54 | +163.64% | 451 | 674 | 34.91% |
| SMH240426C00215000 | 2024-04-23 3:54PM EDT | 215.00 | 0.43 | 0.44 | 0.49 | +0.24 | +126.32% | 1,428 | 475 | 35.11% |
| SMH240426C00217500 | 2024-04-23 3:48PM EDT | 217.50 | 0.23 | 0.20 | 0.24 | +0.13 | +130.00% | 166 | 761 | 35.45% |
| SMH240426C00220000 | 2024-04-23 3:59PM EDT | 220.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 170 | 504 | 35.74% |
| SMH240426C00222500 | 2024-04-23 3:40PM EDT | 222.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 103 | 662 | 37.50% |
| SMH240426C00225000 | 2024-04-23 3:36PM EDT | 225.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 176 | 535 | 40.23% |
| SMH240426C00227500 | 2024-04-23 1:17PM EDT | 227.50 | 0.40 | 0.00 | 0.40 | +0.33 | +471.43% | 2 | 938 | 58.11% |
| SMH240426C00230000 | 2024-04-23 3:59PM EDT | 230.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 63 | 618 | 50.98% |
| SMH240426C00232500 | 2024-04-22 10:02AM EDT | 232.50 | 0.07 | 0.00 | 0.89 | 0.00 | - | 5 | 515 | 81.15% |
| SMH240426C00235000 | 2024-04-23 3:43PM EDT | 235.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 42 | 706 | 58.40% |
| SMH240426C00237500 | 2024-04-23 12:51PM EDT | 237.50 | 0.05 | 0.00 | 0.02 | -0.04 | -44.44% | 1 | 300 | 53.91% |
| SMH240426C00240000 | 2024-04-23 2:24PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 53.13% |
| SMH240426C00242500 | 2024-04-23 11:29AM EDT | 242.50 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 2 | 187 | 82.62% |
| SMH240426C00245000 | 2024-04-19 1:48PM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 15 | 322 | 117.58% |
| SMH240426C00247500 | 2024-04-17 11:39AM EDT | 247.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | 13 | 18 | 122.85% |
| SMH240426C00250000 | 2024-04-22 1:12PM EDT | 250.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 233 | 128.22% |
| SMH240426C00252500 | 2024-04-15 12:09PM EDT | 252.50 | 0.08 | 0.00 | 1.26 | 0.00 | - | 5 | 71 | 133.59% |
| SMH240426C00255000 | 2024-04-18 10:57AM EDT | 255.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 23 | 138.77% |
| SMH240426C00260000 | 2024-04-16 3:39PM EDT | 260.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 15 | 79 | 99.61% |
| SMH240426C00265000 | 2024-04-19 1:08PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 92.19% |
| SMH240426C00270000 | 2024-04-17 11:13AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 98.44% |
| SMH240426C00275000 | 2024-04-09 11:31AM EDT | 275.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 197.02% |
| SMH240426C00280000 | 2024-04-09 12:32PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 114.06% |
| SMH240426C00285000 | 2024-04-01 11:03AM EDT | 285.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 109.38% |
| SMH240426C00290000 | 2024-03-28 3:28PM EDT | 290.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 377 | 120 | 115.63% |
| SMH240426C00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| SMH240426C00305000 | 2024-04-01 10:16AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| SMH240426C00320000 | 2024-03-12 1:44PM EDT | 320.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 5 | 229.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00120000 | 2024-04-04 9:53AM EDT | 120.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 332.23% |
| SMH240426P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20,010 | 37,010 | 175.00% |
| SMH240426P00130000 | 2024-04-04 9:53AM EDT | 130.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 162.50% |
| SMH240426P00140000 | 2024-04-23 3:33PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20,000 | 1 | 137.50% |
| SMH240426P00145000 | 2024-04-19 1:24PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 134.38% |
| SMH240426P00150000 | 2024-04-22 3:18PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,221 | 115.63% |
| SMH240426P00155000 | 2024-04-18 9:34AM EDT | 155.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 106.25% |
| SMH240426P00160000 | 2024-04-19 3:51PM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 51 | 104 | 112.50% |
| SMH240426P00165000 | 2024-04-22 3:15PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 104 | 89.06% |
| SMH240426P00170000 | 2024-04-23 3:19PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 312 | 82.03% |
| SMH240426P00175000 | 2024-04-23 1:03PM EDT | 175.00 | 0.01 | 0.01 | 0.18 | -0.03 | -75.00% | 5 | 302 | 89.45% |
| SMH240426P00180000 | 2024-04-23 2:30PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 209 | 2,174 | 64.06% |
| SMH240426P00185000 | 2024-04-23 3:52PM EDT | 185.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 48 | 1,973 | 57.42% |
| SMH240426P00190000 | 2024-04-23 3:28PM EDT | 190.00 | 0.08 | 0.07 | 0.09 | -0.21 | -72.41% | 178 | 3,800 | 50.78% |
| SMH240426P00195000 | 2024-04-23 3:28PM EDT | 195.00 | 0.18 | 0.16 | 0.20 | -0.59 | -76.62% | 165 | 1,551 | 44.53% |
| SMH240426P00196000 | 2024-04-23 1:41PM EDT | 196.00 | 0.26 | 0.20 | 0.24 | -0.64 | -71.11% | 115 | 625 | 43.36% |
| SMH240426P00197000 | 2024-04-23 11:29AM EDT | 197.00 | 0.29 | 0.25 | 0.29 | -0.85 | -74.56% | 119 | 575 | 42.29% |
| SMH240426P00198000 | 2024-04-23 3:43PM EDT | 198.00 | 0.33 | 0.29 | 0.35 | -1.09 | -76.76% | 81 | 776 | 41.21% |
| SMH240426P00199000 | 2024-04-23 2:45PM EDT | 199.00 | 0.36 | 0.37 | 0.43 | -1.15 | -76.16% | 484 | 439 | 40.28% |
| SMH240426P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 0.51 | 0.47 | 0.54 | -1.31 | -71.98% | 535 | 1,574 | 39.65% |
| SMH240426P00202500 | 2024-04-23 3:59PM EDT | 202.50 | 0.88 | 0.83 | 0.88 | -1.92 | -68.57% | 1,154 | 1,177 | 37.16% |
| SMH240426P00205000 | 2024-04-23 3:59PM EDT | 205.00 | 1.44 | 1.44 | 1.48 | -2.80 | -66.04% | 1,772 | 625 | 35.47% |
| SMH240426P00207500 | 2024-04-23 3:59PM EDT | 207.50 | 2.38 | 2.38 | 2.44 | -3.12 | -56.73% | 421 | 1,379 | 34.45% |
| SMH240426P00210000 | 2024-04-23 3:59PM EDT | 210.00 | 3.83 | 3.70 | 3.85 | -3.87 | -50.26% | 1,672 | 2,100 | 34.47% |
| SMH240426P00212500 | 2024-04-23 3:18PM EDT | 212.50 | 5.34 | 5.30 | 5.60 | -3.78 | -41.45% | 20 | 1,682 | 34.23% |
| SMH240426P00215000 | 2024-04-23 3:04PM EDT | 215.00 | 7.50 | 7.25 | 7.75 | -3.44 | -31.44% | 90 | 1,045 | 36.48% |
| SMH240426P00217500 | 2024-04-23 3:54PM EDT | 217.50 | 10.00 | 8.05 | 10.20 | -7.05 | -41.35% | 16 | 91 | 43.16% |
| SMH240426P00220000 | 2024-04-23 3:59PM EDT | 220.00 | 12.39 | 11.30 | 14.40 | -4.36 | -26.03% | 13 | 216 | 54.49% |
| SMH240426P00222500 | 2024-04-22 10:47AM EDT | 222.50 | 21.48 | 13.70 | 15.15 | 0.00 | - | 3 | 0 | 56.01% |
| SMH240426P00225000 | 2024-04-23 3:24PM EDT | 225.00 | 16.50 | 16.10 | 19.20 | -4.50 | -21.43% | 1 | 54 | 62.65% |
| SMH240426P00227500 | 2024-04-19 3:57PM EDT | 227.50 | 28.27 | 18.85 | 20.15 | 0.00 | - | 1 | 3 | 69.04% |
| SMH240426P00230000 | 2024-04-23 12:33PM EDT | 230.00 | 22.55 | 21.45 | 24.00 | +3.97 | +21.37% | 1 | 0 | 78.03% |
| SMH240426P00232500 | 2024-04-18 12:55PM EDT | 232.50 | 22.85 | 24.35 | 25.45 | 0.00 | - | 1 | 0 | 69.14% |
| SMH240426P00235000 | 2024-04-15 1:49PM EDT | 235.00 | 18.10 | 26.45 | 28.55 | 0.00 | - | 12 | 0 | 80.27% |
| SMH240426P00237500 | 2024-04-15 11:36AM EDT | 237.50 | 15.55 | 28.90 | 31.05 | 0.00 | - | 7 | 0 | 84.28% |
| SMH240426P00240000 | 2024-04-17 2:20PM EDT | 240.00 | 26.60 | 31.30 | 32.80 | 0.00 | - | 67 | 0 | 104.88% |
| SMH240426P00242500 | 2024-04-18 10:19AM EDT | 242.50 | 32.35 | 34.10 | 36.05 | 0.00 | - | - | 0 | 100.29% |
| SMH240426P00245000 | 2024-04-01 9:30AM EDT | 245.00 | 20.13 | 36.50 | 38.70 | 0.00 | - | 1 | 0 | 106.93% |
| SMH240426P00247500 | 2024-04-05 2:30PM EDT | 247.50 | 25.15 | 38.90 | 41.00 | 0.00 | - | 2 | 0 | 102.93% |
| SMH240426P00250000 | 2024-04-19 10:24AM EDT | 250.00 | 44.97 | 41.40 | 43.65 | 0.00 | - | 1 | 0 | 112.79% |
| SMH240426P00252500 | 2024-04-10 2:48PM EDT | 252.50 | 31.22 | 43.90 | 46.10 | 0.00 | - | 43 | 0 | 116.02% |
© 2024 Yahoo. All rights reserved.