UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,463.28 -12.64 (-0.07%) CRUDE OIL
78.30 +0.19 (+0.24%) GOLD FUTURES
2,317.50 +8.90 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,915.92 +553.73 (+1.10%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00225000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.97 | 0.67 | 0.97 | +0.61 | +169.44% | 488 | 763 | 33.42% |
| SMH240517C00225000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.14 | 2.12 | 2.25 | +1.07 | +100.00% | 238 | 4,549 | 31.73% |
| SMH240524C00225000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 4.05 | 4.00 | 4.10 | +1.64 | +68.05% | 50 | 3,976 | 35.52% |
| SMH240531C00225000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 4.70 | 4.60 | 4.75 | +1.63 | +53.09% | 82 | 475 | 33.34% |
| SMH240607C00225000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 5.49 | 5.40 | 5.55 | +1.94 | +54.65% | 233 | 53 | 32.80% |
| SMH240614C00225000 | 2024-05-03 12:30PM EDT | 2024-06-14 | 6.39 | 6.30 | 6.45 | +6.39 | - | 2 | 1 | 33.03% |
| SMH240621C00225000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 7.10 | 6.95 | 7.10 | +2.25 | +46.39% | 463 | 4,144 | 32.62% |
| SMH240719C00225000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 9.52 | 9.50 | 9.65 | +2.16 | +29.35% | 75 | 500 | 32.40% |
| SMH240816C00225000 | 2024-05-03 12:43PM EDT | 2024-08-16 | 11.96 | 11.85 | 12.05 | +3.16 | +35.91% | 33 | 2,227 | 32.89% |
| SMH240920C00225000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 14.40 | 14.55 | 14.80 | +2.83 | +24.46% | 3 | 287 | 33.58% |
| SMH241115C00225000 | 2024-05-02 10:53AM EDT | 2024-11-15 | 15.10 | 18.75 | 19.00 | 0.00 | - | 1 | 165 | 34.96% |
| SMH241220C00225000 | 2024-05-03 1:36PM EDT | 2024-12-20 | 20.60 | 20.80 | 21.25 | +2.90 | +16.38% | 4 | 1,847 | 35.44% |
| SMH250117C00225000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 21.65 | 21.50 | 22.10 | +2.75 | +14.55% | 2 | 648 | 34.62% |
| SMH250620C00225000 | 2024-04-26 3:00PM EDT | 2025-06-20 | 31.50 | 28.80 | 30.25 | 0.00 | - | 3 | 265 | 36.24% |
| SMH260116C00225000 | 2024-05-02 10:23AM EDT | 2026-01-16 | 33.19 | 36.80 | 39.25 | 0.00 | - | 1 | 174 | 37.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00225000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 8.05 | 7.90 | 8.15 | -6.40 | -44.29% | 118 | 196 | 32.18% |
| SMH240517P00225000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 9.00 | 8.90 | 10.05 | -5.00 | -35.71% | 11 | 2,938 | 35.56% |
| SMH240524P00225000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 11.37 | 10.55 | 10.75 | -5.88 | -34.09% | 400 | 609 | 32.15% |
| SMH240531P00225000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 11.30 | 10.90 | 11.25 | -4.20 | -27.10% | 3 | 15 | 29.82% |
| SMH240607P00225000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 12.10 | 11.05 | 13.80 | 0.00 | - | 8 | 8 | 36.69% |
| SMH240621P00225000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 14.00 | 12.80 | 12.95 | -4.80 | -25.53% | 4 | 1,070 | 27.93% |
| SMH240719P00225000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 14.70 | 14.50 | 16.15 | -5.05 | -25.57% | 1 | 489 | 30.44% |
| SMH240816P00225000 | 2024-05-03 11:12AM EDT | 2024-08-16 | 17.00 | 16.00 | 16.25 | -8.20 | -32.54% | 20 | 242 | 26.20% |
| SMH240920P00225000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 18.10 | 17.70 | 17.95 | -2.83 | -13.52% | 2 | 493 | 25.85% |
| SMH241115P00225000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 22.25 | 20.20 | 20.50 | 0.00 | - | 46 | 178 | 25.86% |
| SMH241220P00225000 | 2024-05-03 2:34PM EDT | 2024-12-20 | 21.28 | 21.30 | 21.65 | -6.42 | -23.18% | 701 | 843 | 25.47% |
| SMH250117P00225000 | 2024-05-01 12:46PM EDT | 2025-01-17 | 28.45 | 21.35 | 23.00 | 0.00 | - | 13 | 294 | 25.90% |
| SMH250620P00225000 | 2024-04-26 10:36AM EDT | 2025-06-20 | 27.30 | 25.60 | 28.50 | 0.00 | - | 1 | 267 | 26.46% |
| SMH260116P00225000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 30.65 | 29.95 | 31.25 | 0.00 | - | 2 | 84 | 23.96% |
© 2024 Yahoo. All rights reserved.