UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,311.00 +2.40 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,813.63 +27.74 (+0.05%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00200000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 17.78 | 16.10 | 20.25 | +4.83 | +37.30% | 21 | 79 | 80.98% |
| SMH240517C00200000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 18.69 | 18.40 | 19.65 | +5.24 | +38.96% | 19 | 2,434 | 49.46% |
| SMH240524C00200000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 19.80 | 18.30 | 20.25 | +6.80 | +52.31% | 25 | 99 | 44.35% |
| SMH240531C00200000 | 2024-05-03 12:02PM EDT | 2024-05-31 | 20.00 | 20.05 | 21.10 | +4.10 | +25.79% | 1 | 41 | 43.21% |
| SMH240607C00200000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 15.97 | 20.70 | 22.05 | +15.97 | - | - | 2 | 43.24% |
| SMH240614C00200000 | 2024-05-02 3:50PM EDT | 2024-06-14 | 16.94 | 21.40 | 23.05 | +16.94 | - | - | 2 | 43.70% |
| SMH240621C00200000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 22.22 | 22.05 | 22.25 | +4.32 | +24.13% | 9 | 8,587 | 37.20% |
| SMH240719C00200000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 24.12 | 24.25 | 24.50 | +4.82 | +24.97% | 2 | 137 | 36.53% |
| SMH240816C00200000 | 2024-05-03 10:47AM EDT | 2024-08-16 | 26.10 | 26.20 | 28.10 | +3.90 | +17.57% | 4 | 190 | 40.23% |
| SMH240920C00200000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 29.05 | 28.80 | 29.10 | +6.20 | +27.13% | 35 | 501 | 36.90% |
| SMH241115C00200000 | 2024-04-24 10:00AM EDT | 2024-11-15 | 28.60 | 31.65 | 33.90 | 0.00 | - | 4 | 9 | 39.56% |
| SMH241220C00200000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 34.40 | 34.45 | 34.90 | +4.40 | +14.67% | 60 | 3,783 | 38.02% |
| SMH250117C00200000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 35.35 | 35.15 | 35.95 | +4.26 | +13.70% | 27 | 748 | 37.47% |
| SMH250620C00200000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 42.00 | 42.05 | 43.25 | +4.35 | +11.55% | 1 | 636 | 38.28% |
| SMH260116C00200000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 50.00 | 48.60 | 52.50 | +3.75 | +8.11% | 2 | 263 | 40.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00200000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.20 | -0.40 | -68.97% | 806 | 703 | 39.36% |
| SMH240517P00200000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.53 | -0.76 | -59.38% | 3,682 | 10,223 | 33.23% |
| SMH240524P00200000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 1.36 | 1.34 | 1.41 | -1.06 | -43.80% | 65 | 1,023 | 35.72% |
| SMH240531P00200000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.72 | 1.68 | 1.75 | -1.23 | -41.69% | 193 | 358 | 33.17% |
| SMH240607P00200000 | 2024-05-03 1:20PM EDT | 2024-06-07 | 2.16 | 2.10 | 2.19 | -1.34 | -38.29% | 33 | 11 | 32.17% |
| SMH240614P00200000 | 2024-05-03 12:30PM EDT | 2024-06-14 | 2.70 | 2.60 | 2.74 | +2.70 | - | 13 | 4 | 32.07% |
| SMH240621P00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.05 | -1.55 | -34.07% | 402 | 5,556 | 31.02% |
| SMH240719P00200000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 4.50 | 4.35 | 4.50 | -1.44 | -24.24% | 284 | 1,521 | 29.51% |
| SMH240816P00200000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 5.70 | 5.65 | 5.80 | -1.68 | -22.76% | 7 | 792 | 28.72% |
| SMH240920P00200000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 7.15 | 7.15 | 7.30 | -1.60 | -18.29% | 26 | 2,515 | 28.20% |
| SMH241115P00200000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 10.90 | 9.40 | 9.60 | 0.00 | - | 405 | 161 | 28.01% |
| SMH241220P00200000 | 2024-05-01 3:23PM EDT | 2024-12-20 | 12.34 | 10.45 | 10.65 | 0.00 | - | 2 | 1,923 | 27.52% |
| SMH250117P00200000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 11.67 | 11.00 | 12.05 | -1.88 | -13.87% | 11 | 2,216 | 28.15% |
| SMH250620P00200000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 18.00 | 14.80 | 16.15 | 0.00 | - | 3 | 249 | 27.21% |
| SMH260116P00200000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 21.00 | 18.00 | 21.50 | 0.00 | - | 11 | 215 | 27.32% |
© 2024 Yahoo. All rights reserved.