UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.52 +0.41 (+0.52%) GOLD FUTURES
2,310.80 +2.20 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,154.16 +243.51 (+0.48%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00210000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 8.60 | 8.60 | 8.85 | +3.85 | +81.05% | 231 | 695 | 34.72% |
| SMH240517C00210000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 9.88 | 9.90 | 10.10 | +3.42 | +52.94% | 442 | 3,139 | 33.37% |
| SMH240524C00210000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 11.70 | 11.75 | 12.00 | +4.05 | +52.94% | 6 | 919 | 37.62% |
| SMH240531C00210000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 12.40 | 10.45 | 12.65 | +3.35 | +37.02% | 15 | 103 | 35.40% |
| SMH240607C00210000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 13.23 | 13.25 | 14.05 | +4.18 | +46.19% | 18 | 295 | 37.27% |
| SMH240621C00210000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 14.67 | 14.80 | 14.95 | +3.12 | +27.01% | 27 | 3,101 | 34.41% |
| SMH240719C00210000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 17.39 | 17.35 | 18.50 | +2.72 | +18.54% | 7 | 470 | 36.78% |
| SMH240816C00210000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 19.94 | 17.75 | 21.05 | +5.17 | +35.00% | 14 | 249 | 37.18% |
| SMH240920C00210000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 22.75 | 22.35 | 22.65 | +3.42 | +17.69% | 20 | 639 | 35.26% |
| SMH241115C00210000 | 2024-04-30 12:41PM EDT | 2024-11-15 | 25.70 | 26.35 | 26.75 | 0.00 | - | 12 | 22 | 36.46% |
| SMH241220C00210000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 28.20 | 28.10 | 29.75 | +3.80 | +15.57% | 1 | 143 | 38.09% |
| SMH250117C00210000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 29.50 | 29.10 | 29.70 | +4.28 | +16.97% | 4 | 324 | 35.89% |
| SMH250620C00210000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 36.92 | 36.25 | 38.90 | +3.97 | +12.05% | 2 | 76 | 38.76% |
| SMH260116C00210000 | 2024-05-03 3:19PM EDT | 2026-01-16 | 45.00 | 44.10 | 46.05 | +4.81 | +11.97% | 1 | 53 | 38.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00210000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.81 | 0.78 | 0.82 | -1.93 | -70.44% | 569 | 1,402 | 30.74% |
| SMH240517P00210000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.88 | 1.83 | 1.90 | -2.27 | -54.70% | 1,580 | 8,176 | 29.87% |
| SMH240524P00210000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 3.47 | 3.40 | 3.55 | -2.43 | -41.19% | 355 | 255 | 33.66% |
| SMH240531P00210000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 4.10 | 3.90 | 4.05 | -2.40 | -36.92% | 47 | 125 | 31.35% |
| SMH240607P00210000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 4.57 | 4.50 | 4.70 | -2.73 | -37.40% | 20 | 32 | 30.65% |
| SMH240614P00210000 | 2024-05-03 10:56AM EDT | 2024-06-14 | 5.54 | 5.20 | 5.45 | +5.54 | - | 2 | 0 | 30.72% |
| SMH240621P00210000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.75 | 5.65 | 5.75 | -2.43 | -29.71% | 373 | 2,208 | 29.43% |
| SMH240719P00210000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 7.44 | 7.35 | 7.55 | -2.56 | -25.60% | 77 | 816 | 28.24% |
| SMH240816P00210000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 8.92 | 8.90 | 9.05 | -3.18 | -26.28% | 13 | 861 | 27.56% |
| SMH240920P00210000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 10.75 | 10.60 | 10.80 | -2.31 | -17.69% | 96 | 2,399 | 27.27% |
| SMH241115P00210000 | 2024-05-03 3:18PM EDT | 2024-11-15 | 13.30 | 13.05 | 13.30 | -2.25 | -14.47% | 1 | 543 | 27.13% |
| SMH241220P00210000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 15.00 | 14.15 | 14.45 | +0.40 | +2.74% | 1 | 583 | 26.72% |
| SMH250117P00210000 | 2024-05-01 9:43AM EDT | 2025-01-17 | 18.05 | 13.55 | 15.65 | 0.00 | - | 2 | 2,910 | 26.93% |
| SMH250620P00210000 | 2024-04-18 2:48PM EDT | 2025-06-20 | 23.00 | 18.75 | 21.15 | 0.00 | - | 1 | 7 | 27.50% |
| SMH260116P00210000 | 2024-04-02 2:48PM EDT | 2026-01-16 | 22.39 | 24.90 | 26.20 | 0.00 | - | 5 | 260 | 27.01% |
© 2024 Yahoo. All rights reserved.