UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,314.70 +6.10 (+0.26%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,342.54 +888.33 (+1.76%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517C00175000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 41.25 | 42.50 | 44.45 | +5.65 | +15.87% | 1 | 855 | 78.37% |
| SMH240524C00175000 | 2024-04-22 12:13PM EDT | 2024-05-24 | 28.81 | 42.65 | 44.70 | 0.00 | - | 1 | 2 | 65.72% |
| SMH240621C00175000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 44.55 | 43.65 | 45.85 | +8.38 | +23.17% | 5 | 635 | 50.95% |
| SMH240719C00175000 | 2024-04-12 12:38PM EDT | 2024-07-19 | 50.00 | 45.30 | 46.05 | 0.00 | - | 2 | 21 | 47.14% |
| SMH240816C00175000 | 2024-04-05 3:17PM EDT | 2024-08-16 | 52.77 | 46.55 | 48.90 | 0.00 | - | 1 | 37 | 50.71% |
| SMH240920C00175000 | 2024-04-10 12:04PM EDT | 2024-09-20 | 54.04 | 48.35 | 49.00 | 0.00 | - | 3 | 48 | 44.10% |
| SMH241115C00175000 | 2024-04-29 3:04PM EDT | 2024-11-15 | 51.56 | 51.10 | 52.70 | 0.00 | - | 1 | 3 | 45.77% |
| SMH241220C00175000 | 2024-04-11 1:09PM EDT | 2024-12-20 | 60.85 | 52.55 | 53.85 | 0.00 | - | 2 | 34 | 44.44% |
| SMH250117C00175000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 53.46 | 52.80 | 54.90 | +2.46 | +4.82% | 1 | 152 | 43.91% |
| SMH250620C00175000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 52.50 | 58.70 | 61.35 | 0.00 | - | 2 | 125 | 43.89% |
| SMH260116C00175000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 58.70 | 65.20 | 68.00 | 0.00 | - | 1 | 54 | 43.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00175000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.30 | +0.01 | +14.29% | 1,482 | 178 | 90.63% |
| SMH240517P00175000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 39 | 1,728 | 54.79% |
| SMH240524P00175000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 0.19 | 0.12 | 0.23 | -0.29 | -60.42% | 1 | 41 | 49.81% |
| SMH240531P00175000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.24 | 0.19 | 0.27 | -0.17 | -41.46% | 35 | 46 | 43.70% |
| SMH240607P00175000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.35 | 0.26 | 0.38 | -0.23 | -39.66% | 10 | 14 | 41.26% |
| SMH240621P00175000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.61 | -0.27 | -31.40% | 23 | 2,230 | 37.94% |
| SMH240719P00175000 | 2024-05-03 12:31PM EDT | 2024-07-19 | 1.08 | 1.02 | 1.09 | -0.99 | -47.83% | 5 | 149 | 34.24% |
| SMH240816P00175000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 1.61 | 1.59 | 1.66 | -0.79 | -32.92% | 2 | 70 | 32.58% |
| SMH240920P00175000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 2.51 | 2.40 | 2.48 | -1.44 | -36.46% | 38 | 2,239 | 31.64% |
| SMH241115P00175000 | 2024-04-19 10:20AM EDT | 2024-11-15 | 6.14 | 3.65 | 4.80 | 0.00 | - | 1 | 2 | 33.47% |
| SMH241220P00175000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 5.90 | 4.35 | 5.30 | 0.00 | - | 1 | 859 | 32.01% |
| SMH250117P00175000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 6.45 | 5.00 | 5.70 | 0.00 | - | 25 | 1,352 | 31.10% |
| SMH250620P00175000 | 2024-04-19 2:10PM EDT | 2025-06-20 | 11.80 | 7.20 | 10.25 | 0.00 | - | 1 | 24 | 31.89% |
| SMH260116P00175000 | 2024-04-15 10:04AM EDT | 2026-01-16 | 10.65 | 10.70 | 12.20 | 0.00 | - | 2 | 16 | 28.31% |
© 2024 Yahoo. All rights reserved.