iShares PHLX Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 2024-04-25 12:44PM EDT | 115.00 | 95.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 63.28% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SOXX240517C00190000 | 2024-04-30 11:02AM EDT | 190.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517C00200000 | 2024-05-03 11:04AM EDT | 200.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240517C00205000 | 2024-05-03 3:58PM EDT | 205.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXX240517C00210000 | 2024-05-03 3:41PM EDT | 210.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| SOXX240517C00215000 | 2024-05-03 3:56PM EDT | 215.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SOXX240517C00220000 | 2024-05-03 3:37PM EDT | 220.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SOXX240517C00225000 | 2024-05-03 3:57PM EDT | 225.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| SOXX240517C00230000 | 2024-05-03 2:37PM EDT | 230.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SOXX240517C00235000 | 2024-05-03 2:08PM EDT | 235.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SOXX240517C00240000 | 2024-05-03 10:17AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SOXX240517C00245000 | 2024-05-02 2:56PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00270000 | 2024-05-03 12:07PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 101.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00135000 | 2024-04-23 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SOXX240517P00165000 | 2024-05-03 3:26PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| SOXX240517P00170000 | 2024-05-03 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX240517P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SOXX240517P00185000 | 2024-05-03 3:34PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SOXX240517P00190000 | 2024-05-03 10:40AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SOXX240517P00193000 | 2024-05-03 1:55PM EDT | 193.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SOXX240517P00194000 | 2024-05-03 2:23PM EDT | 194.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX240517P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SOXX240517P00196000 | 2024-05-03 1:55PM EDT | 196.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXX240517P00197000 | 2024-05-03 3:53PM EDT | 197.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| SOXX240517P00198000 | 2024-05-03 2:23PM EDT | 198.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SOXX240517P00199000 | 2024-05-03 10:23AM EDT | 199.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX240517P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SOXX240517P00205000 | 2024-05-03 3:03PM EDT | 205.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| SOXX240517P00210000 | 2024-05-03 3:03PM EDT | 210.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SOXX240517P00215000 | 2024-05-03 3:59PM EDT | 215.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.78% |
| SOXX240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SOXX240517P00225000 | 2024-05-03 2:23PM EDT | 225.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517P00230000 | 2024-05-02 11:07AM EDT | 230.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXX240517P00235000 | 2024-05-02 10:09AM EDT | 235.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.