UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,447.24 -28.68 (-0.16%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,315.20 +6.60 (+0.29%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.45 +696.05 (+1.38%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00235000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | +0.06 | +150.00% | 64 | 92 | 34.86% |
| SMH240517C00235000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.49 | 0.46 | 0.49 | +0.25 | +104.17% | 1,624 | 5,028 | 30.66% |
| SMH240524C00235000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 1.54 | 1.52 | 1.58 | +0.56 | +57.14% | 24 | 817 | 34.57% |
| SMH240531C00235000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 2.02 | 1.97 | 2.04 | +0.89 | +78.76% | 15 | 1,023 | 32.48% |
| SMH240607C00235000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 2.56 | 2.56 | 2.72 | +0.91 | +55.15% | 234 | 52 | 32.37% |
| SMH240614C00235000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 3.30 | 3.20 | 3.45 | +3.30 | - | 9 | 8 | 32.63% |
| SMH240621C00235000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.85 | +1.20 | +46.15% | 213 | 16,770 | 31.67% |
| SMH240719C00235000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 6.00 | 4.95 | 6.10 | +1.56 | +35.14% | 315 | 1,108 | 31.66% |
| SMH240816C00235000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 8.15 | 8.05 | 8.25 | +2.60 | +46.85% | 1 | 1,178 | 32.08% |
| SMH240920C00235000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 10.40 | 10.55 | 10.80 | +2.00 | +23.81% | 2 | 1,337 | 32.74% |
| SMH241115C00235000 | 2024-05-03 1:36PM EDT | 2024-11-15 | 14.50 | 14.65 | 14.90 | +0.60 | +4.32% | 2 | 250 | 34.25% |
| SMH241220C00235000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 17.65 | 16.60 | 16.95 | 0.00 | - | 4 | 373 | 34.55% |
| SMH250117C00235000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 17.90 | 17.25 | 18.00 | +3.02 | +20.30% | 4 | 331 | 34.06% |
| SMH250620C00235000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 25.10 | 24.45 | 25.65 | +2.95 | +13.32% | 2 | 532 | 35.25% |
| SMH260116C00235000 | 2024-05-02 2:50PM EDT | 2026-01-16 | 30.65 | 32.50 | 35.45 | 0.00 | - | 1 | 15 | 37.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00235000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 17.50 | 16.20 | 19.05 | +0.85 | +5.11% | 1 | 0 | 70.36% |
| SMH240517P00235000 | 2024-05-01 12:19PM EDT | 2024-05-17 | 27.55 | 17.10 | 17.85 | 0.00 | - | 1 | 2 | 32.03% |
| SMH240524P00235000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 13.57 | 17.70 | 19.15 | 0.00 | - | - | 5 | 36.84% |
| SMH240531P00235000 | 2024-04-18 10:37AM EDT | 2024-05-31 | 25.00 | 17.35 | 19.00 | 0.00 | - | 2 | 3 | 30.54% |
| SMH240621P00235000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 24.25 | 18.95 | 19.90 | 0.00 | - | 50 | 655 | 26.76% |
| SMH240719P00235000 | 2024-05-03 12:56PM EDT | 2024-07-19 | 21.50 | 20.00 | 22.80 | -7.70 | -26.37% | 8 | 431 | 30.05% |
| SMH240816P00235000 | 2024-04-15 1:53PM EDT | 2024-08-16 | 23.75 | 20.80 | 23.60 | 0.00 | - | 1 | 99 | 27.58% |
| SMH240920P00235000 | 2024-04-19 12:18PM EDT | 2024-09-20 | 35.50 | 23.80 | 24.15 | 0.00 | - | 1 | 319 | 24.96% |
| SMH241115P00235000 | 2024-04-30 12:40PM EDT | 2024-11-15 | 27.80 | 26.05 | 26.45 | 0.00 | - | 65 | 119 | 24.95% |
| SMH241220P00235000 | 2024-04-17 11:42AM EDT | 2024-12-20 | 30.03 | 27.10 | 27.55 | 0.00 | - | 5 | 130 | 24.65% |
| SMH250117P00235000 | 2024-05-01 10:28AM EDT | 2025-01-17 | 33.11 | 27.65 | 28.80 | 0.00 | - | 4 | 161 | 25.05% |
| SMH250620P00235000 | 2024-03-07 4:10PM EDT | 2025-06-20 | 26.85 | 29.70 | 30.85 | 0.00 | - | 1 | 2 | 22.10% |
| SMH260116P00235000 | 2024-03-13 9:41AM EDT | 2026-01-16 | 35.20 | 32.90 | 36.00 | 0.00 | - | 1 | 1 | 22.59% |
© 2024 Yahoo. All rights reserved.