VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00190000 | 2024-05-02 1:35PM EDT | 2024-05-10 | 21.19 | 27.45 | 28.80 | 0.00 | - | 3 | 58 | 66.11% |
| SMH240517C00190000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 27.60 | 27.55 | 29.60 | +9.23 | +50.24% | 5 | 404 | 53.56% |
| SMH240524C00190000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 24.85 | 28.55 | 30.45 | 0.00 | - | 3 | 11 | 53.32% |
| SMH240531C00190000 | 2024-04-19 2:57PM EDT | 2024-05-31 | 15.80 | 28.80 | 31.20 | 0.00 | - | 1 | 1 | 58.22% |
| SMH240621C00190000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 30.45 | 30.50 | 31.35 | +0.60 | +2.01% | 2 | 503 | 44.39% |
| SMH240719C00190000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 28.08 | 32.20 | 32.80 | 0.00 | - | 7 | 87 | 40.64% |
| SMH240816C00190000 | 2024-04-23 1:09PM EDT | 2024-08-16 | 26.70 | 34.00 | 35.35 | 0.00 | - | 1 | 41 | 42.13% |
| SMH240920C00190000 | 2024-05-01 3:14PM EDT | 2024-09-20 | 33.20 | 35.85 | 37.50 | 0.00 | - | 1 | 120 | 41.52% |
| SMH241115C00190000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 41.40 | 39.45 | 40.70 | +41.40 | - | - | 10 | 41.19% |
| SMH241220C00190000 | 2024-04-25 12:50PM EDT | 2024-12-20 | 37.20 | 41.10 | 43.05 | 0.00 | - | 1 | 52 | 41.98% |
| SMH250117C00190000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 37.34 | 41.60 | 44.30 | 0.00 | - | 1 | 130 | 41.65% |
| SMH250620C00190000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 48.05 | 48.30 | 50.70 | 0.00 | - | 4 | 81 | 41.00% |
| SMH260116C00190000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 44.20 | 55.45 | 57.80 | 0.00 | - | 5 | 55 | 40.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00190000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.14 | -0.04 | -23.53% | 261 | 235 | 54.69% |
| SMH240517P00190000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.21 | -52.50% | 126 | 2,323 | 39.45% |
| SMH240524P00190000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.57 | -0.38 | -40.86% | 21 | 243 | 39.26% |
| SMH240531P00190000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.71 | 0.69 | 0.74 | -0.55 | -43.65% | 64 | 79 | 35.96% |
| SMH240607P00190000 | 2024-05-03 12:00PM EDT | 2024-06-07 | 0.95 | 0.83 | 0.99 | -0.85 | -47.22% | 1 | 10 | 34.52% |
| SMH240614P00190000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 1.26 | 1.17 | 1.37 | +1.26 | - | 3 | 2 | 34.45% |
| SMH240621P00190000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.53 | 1.51 | 1.54 | -0.74 | -32.60% | 141 | 6,261 | 32.97% |
| SMH240719P00190000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.50 | 2.49 | 2.54 | -1.00 | -28.57% | 35 | 411 | 30.89% |
| SMH240816P00190000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 3.51 | 3.45 | 3.55 | -1.84 | -34.39% | 7 | 241 | 29.94% |
| SMH240920P00190000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 4.76 | 4.70 | 4.85 | -1.68 | -26.09% | 31 | 721 | 29.48% |
| SMH241115P00190000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 6.57 | 6.55 | 7.75 | -1.53 | -18.89% | 1 | 45 | 31.04% |
| SMH241220P00190000 | 2024-05-01 2:11PM EDT | 2024-12-20 | 10.10 | 7.50 | 7.90 | 0.00 | - | 1 | 627 | 28.87% |
| SMH250117P00190000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 8.42 | 8.15 | 9.05 | -0.95 | -10.14% | 10 | 900 | 29.26% |
| SMH250620P00190000 | 2024-04-29 9:33AM EDT | 2025-06-20 | 12.50 | 11.35 | 12.75 | 0.00 | - | 2 | 839 | 28.07% |
| SMH260116P00190000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 20.93 | 15.15 | 18.00 | 0.00 | - | 6 | 90 | 28.32% |
© 2024 Yahoo. All rights reserved.