UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.13 +0.02 (+0.03%) GOLD FUTURES
2,301.40 -7.20 (-0.31%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,193.43 +265.12 (+0.52%)
VanEck Vectors Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00240000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 82 | 150 | 36.72% |
| SMH240517C00240000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.22 | +0.09 | +81.82% | 87 | 5,796 | 31.06% |
| SMH240524C00240000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 0.94 | 0.86 | 0.92 | +0.28 | +42.42% | 6 | 398 | 34.35% |
| SMH240531C00240000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 1.26 | 1.22 | 1.27 | +0.49 | +63.64% | 16 | 167 | 32.26% |
| SMH240607C00240000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 1.74 | 1.68 | 1.78 | +0.62 | +55.36% | 8 | 19 | 31.95% |
| SMH240614C00240000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 2.31 | 2.20 | 2.40 | +2.31 | - | 15 | 8 | 32.28% |
| SMH240621C00240000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.70 | 2.67 | 2.76 | +0.83 | +44.39% | 273 | 6,071 | 31.41% |
| SMH240719C00240000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 4.70 | 4.55 | 4.75 | +1.31 | +38.64% | 13 | 579 | 31.34% |
| SMH240816C00240000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 6.64 | 6.55 | 6.70 | +2.19 | +49.21% | 9 | 369 | 31.67% |
| SMH240920C00240000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 9.05 | 8.95 | 9.15 | +1.85 | +25.69% | 6 | 1,902 | 32.41% |
| SMH241115C00240000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 11.20 | 12.85 | 13.10 | 0.00 | - | 13 | 456 | 33.91% |
| SMH241220C00240000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 15.09 | 14.80 | 15.05 | +3.94 | +35.34% | 4 | 1,193 | 34.13% |
| SMH250117C00240000 | 2024-05-03 11:35AM EDT | 2025-01-17 | 15.60 | 15.50 | 16.00 | +3.30 | +26.83% | 1 | 437 | 33.55% |
| SMH250620C00240000 | 2024-04-22 1:38PM EDT | 2025-06-20 | 17.87 | 22.45 | 24.00 | 0.00 | - | 1 | 30 | 35.30% |
| SMH260116C00240000 | 2024-04-29 10:50AM EDT | 2026-01-16 | 33.45 | 30.50 | 32.70 | 0.00 | - | 5 | 124 | 36.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00240000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 29.20 | 20.95 | 24.40 | 0.00 | - | 35 | 4 | 54.59% |
| SMH240517P00240000 | 2024-04-18 11:35AM EDT | 2024-05-17 | 28.60 | 21.85 | 24.35 | 0.00 | - | 14 | 0 | 55.93% |
| SMH240531P00240000 | 2024-04-18 1:55PM EDT | 2024-05-31 | 31.85 | 22.05 | 23.25 | 0.00 | - | - | 125 | 29.91% |
| SMH240614P00240000 | 2024-05-03 11:28AM EDT | 2024-06-14 | 24.14 | 23.30 | 23.80 | +24.14 | - | 1 | 0 | 27.60% |
| SMH240621P00240000 | 2024-04-30 3:35PM EDT | 2024-06-21 | 25.65 | 22.95 | 24.95 | 0.00 | - | 1 | 84 | 31.07% |
| SMH240719P00240000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 31.95 | 24.65 | 26.00 | 0.00 | - | 4 | 126 | 28.14% |
| SMH240816P00240000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 27.00 | 25.85 | 27.20 | -7.00 | -20.59% | 1 | 13 | 27.23% |
| SMH240920P00240000 | 2024-05-02 10:59AM EDT | 2024-09-20 | 33.15 | 26.00 | 29.40 | 0.00 | - | 1 | 1,035 | 28.28% |
| SMH241115P00240000 | 2024-04-19 10:40AM EDT | 2024-11-15 | 39.00 | 29.30 | 29.80 | 0.00 | - | 2 | 20 | 24.56% |
| SMH241220P00240000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 42.86 | 30.15 | 30.80 | 0.00 | - | 1 | 648 | 24.20% |
| SMH250117P00240000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 31.99 | 30.45 | 31.70 | 0.00 | - | 6 | 30 | 24.18% |
| SMH250620P00240000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 38.45 | 34.25 | 35.75 | 0.00 | - | 3 | 6 | 23.75% |
| SMH260116P00240000 | 2024-03-13 9:49AM EDT | 2026-01-16 | 38.30 | 35.65 | 38.25 | 0.00 | - | 1 | 13 | 21.60% |
© 2024 Yahoo. All rights reserved.