UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,479.02 +3.10 (+0.02%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,319.40 +10.80 (+0.47%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,898.34 +452.82 (+0.90%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00180000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 20.95 | 36.65 | 39.35 | 0.00 | - | 26 | 24 | 88.67% |
| SMH240517C00180000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 38.25 | 36.80 | 39.45 | +6.80 | +21.62% | 21 | 604 | 61.43% |
| SMH240524C00180000 | 2024-04-19 3:18PM EDT | 2024-05-24 | 23.15 | 37.80 | 39.15 | 0.00 | - | 1 | 1 | 55.76% |
| SMH240621C00180000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 39.85 | 39.35 | 41.85 | +9.25 | +30.23% | 11 | 3,660 | 51.48% |
| SMH240719C00180000 | 2024-04-22 10:05AM EDT | 2024-07-19 | 28.33 | 39.95 | 41.40 | 0.00 | - | 3 | 32 | 44.40% |
| SMH240816C00180000 | 2024-04-29 10:00AM EDT | 2024-08-16 | 42.00 | 42.20 | 43.15 | 0.00 | - | 1 | 82 | 44.04% |
| SMH240920C00180000 | 2024-05-02 9:46AM EDT | 2024-09-20 | 40.05 | 44.15 | 45.80 | 0.00 | - | 10 | 100 | 45.31% |
| SMH241115C00180000 | 2024-04-18 3:02PM EDT | 2024-11-15 | 41.00 | 46.90 | 49.00 | 0.00 | - | - | 2 | 45.06% |
| SMH241220C00180000 | 2024-03-26 12:10PM EDT | 2024-12-20 | 59.20 | 44.70 | 46.55 | 0.00 | - | 2 | 29 | 36.68% |
| SMH250117C00180000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 44.39 | 49.00 | 51.60 | 0.00 | - | 1 | 311 | 43.77% |
| SMH250620C00180000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 54.80 | 54.90 | 58.00 | -2.87 | -4.98% | 1 | 1,451 | 43.30% |
| SMH260116C00180000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 55.50 | 61.85 | 64.35 | 0.00 | - | 1 | 105 | 42.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00180000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 1,714 | 184 | 75.20% |
| SMH240517P00180000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.13 | -0.14 | -53.85% | 653 | 697 | 50.78% |
| SMH240524P00180000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 0.27 | 0.21 | 0.29 | -0.16 | -37.21% | 9 | 66 | 46.09% |
| SMH240531P00180000 | 2024-05-03 11:34AM EDT | 2024-05-31 | 0.34 | 0.28 | 0.36 | -0.19 | -35.85% | 7 | 116 | 41.02% |
| SMH240607P00180000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 0.46 | 0.38 | 0.51 | +0.46 | - | 2 | 27 | 38.99% |
| SMH240621P00180000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.80 | -0.40 | -33.61% | 70 | 5,259 | 36.05% |
| SMH240719P00180000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 1.40 | 1.38 | 1.43 | -0.60 | -30.00% | 10 | 3,022 | 33.02% |
| SMH240816P00180000 | 2024-05-03 10:46AM EDT | 2024-08-16 | 2.09 | 2.07 | 2.13 | -0.72 | -25.62% | 33 | 2,226 | 31.62% |
| SMH240920P00180000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 3.07 | 3.00 | 3.10 | -0.63 | -17.03% | 82 | 1,390 | 30.85% |
| SMH241115P00180000 | 2024-05-02 2:34PM EDT | 2024-11-15 | 5.50 | 4.50 | 4.65 | 0.00 | - | 1 | 29 | 30.19% |
| SMH241220P00180000 | 2024-04-24 3:16PM EDT | 2024-12-20 | 7.55 | 5.25 | 6.40 | 0.00 | - | 5 | 4,133 | 31.70% |
| SMH250117P00180000 | 2024-05-03 12:15PM EDT | 2025-01-17 | 6.15 | 5.95 | 6.50 | -0.82 | -11.76% | 1 | 901 | 30.13% |
| SMH250620P00180000 | 2024-04-11 3:41PM EDT | 2025-06-20 | 8.02 | 8.35 | 10.00 | 0.00 | - | 10 | 47 | 29.14% |
| SMH260116P00180000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 12.95 | 12.15 | 13.50 | -2.15 | -14.24% | 2 | 1,039 | 27.77% |
© 2024 Yahoo. All rights reserved.