UK markets closed

iShares PHLX Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
246.63+2.47 (+1.01%)
At close: 04:00PM EDT
246.96 +0.33 (+0.13%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----86.670.100.00-5317
-----88.330.100.00-15473
-----90.000.100.00-595
-----91.670.100.00--54
-----96.670.220.00---
104.200.00--30100.000.050.00--6
-----101.670.050.00--3
-----103.330.450.00---
-----105.000.480.00---
-----106.670.090.00--474
-----110.000.570.00---
-----111.670.670.00---
-----115.000.050.00-137
-----116.670.050.00-119
58.070.00---118.330.050.00-4995
56.770.00---120.000.050.00-1605
54.900.00---121.670.050.00-1147
-----125.000.050.00-313
-----128.330.050.00-18
47.900.00---130.000.050.00-154644
-----131.670.100.00-26
-----133.330.770.00---
-----135.000.100.00-244
74.260.00--3138.33-----
-----140.000.050.00-26
-----141.671.910.00---
38.300.00---143.330.050.00-192192
-----145.000.050.00-97101
-----146.670.050.00-95154
-----148.330.850.00--60
76.900.00-300150.000.100.00-1069
-----151.674.030.00---
-----153.331.030.00--3
-----155.001.080.00--0
-----156.673.470.00---
84.650.00--15158.332.000.00--9
34.990.00---160.000.250.00-117
40.800.00---161.674.370.00---
38.800.00-39163.330.05-0.05-50.00%25138
39.200.00--0165.000.05-1.80-97.30%151
36.600.00-50166.670.05-0.29-85.29%1179
34.500.00-36168.334.070.00---
35.500.00-917170.000.520.00-260
34.100.00-30171.672.500.00--3
30.300.00-120173.330.910.00-315
84.000.00--3175.000.200.00-127
35.100.00--34176.670.860.00-16107
81.320.00-13178.331.530.00-35
64.190.00-233180.000.150.00-100498
61.600.00-314181.671.710.00-324
30.900.00--6183.331.000.00-1351
30.000.00-121185.000.200.00-1645
57.390.00--3186.671.150.00-2186
21.100.00-60188.330.450.00-2911
31.090.00-160190.000.250.00-165
31.200.00-213191.670.550.00-5784
49.110.00-931193.332.320.00-31,130
57.930.00-390195.000.080.00-1151
30.300.00-59196.670.210.00-121
17.250.00-1027198.330.310.00-32,199
45.340.00-242200.000.300.00-20365
18.400.00-11201.671.620.00-1033
53.580.00-69203.330.810.00-435
26.000.00-349205.000.820.00-287
20.300.00-336206.677.100.00-128
18.400.00-537208.330.500.00-124
41.810.00-156210.000.30-0.08-21.05%6590
29.200.00-247211.670.500.00-2127
41.000.00-178213.330.500.00-177
33.580.00-361215.000.500.00-1266
45.000.00-3177216.670.650.00-127
33.300.00-167218.330.54-0.41-43.16%159
27.390.00-10457220.000.47-0.28-37.33%171,296
35.800.00-138221.670.57-0.58-50.43%752
34.500.00-1161223.330.67-0.43-39.09%451
22.710.00-147225.001.300.00-24,293
28.000.00-162226.670.69-0.50-42.02%152
13.900.00-1038228.331.11-0.64-36.57%1442
16.150.00-12206230.001.25-0.50-28.57%31539
19.80+2.50+14.45%239231.671.31-1.14-46.53%2173
25.300.00-658233.331.76-0.76-30.16%2031
13.860.00-793235.002.03-1.18-36.76%11999
19.650.00-130236.672.05-1.70-45.33%2343
10.080.00-870238.333.26-0.91-21.82%2155
10.90+1.50+15.96%276408240.003.20-0.80-20.00%31605
9.580.00-348241.672.75-1.95-41.49%11,173
7.600.00-6686243.333.15-3.35-51.54%2161
7.50+0.84+12.61%36114245.005.22-1.65-24.02%58332
6.50+1.80+38.30%19175246.675.80-0.42-6.75%62108
7.32+2.82+62.67%388248.336.80-1.80-20.93%214
5.00+0.80+19.05%501842250.008.42-0.28-3.22%37567
4.00-0.50-11.11%5184251.679.20-1.00-9.80%199
3.75-0.39-9.42%460253.338.42+0.47+5.91%14
3.60+0.10+2.86%7228255.0011.00-1.98-15.25%6290
2.200.00-791256.6714.750.00-344
2.600.00-272258.3313.800.00-319
2.25+0.75+50.00%80219260.0017.700.00-4420
1.50+0.20+15.38%17109261.6714.820.00-1213
1.93+0.23+13.53%8224263.339.300.00--11
1.22+0.20+19.61%45287265.0015.20-3.90-20.42%24161
0.950.00-29126266.6720.370.00-7119
0.850.00-3531268.33-----
1.10+0.31+39.24%5630270.00-----
0.820.00-258271.67-----
0.640.00-1513273.33-----
0.67+0.31+86.11%274275.00-----
0.400.00-536276.67-----
1.370.00-11278.33-----
0.35-0.55-61.11%6279280.00-----
-----281.6731.540.00--0
0.350.00-6063283.33-----
0.200.00-5140285.00-----
0.520.00-163222286.67-----
0.630.00--39288.33-----
0.150.00-28290.0046.700.00-10
0.480.00-11,424291.67-----
1.650.00-33293.33-----
0.200.00-519295.00-----
0.350.00-41,569298.33-----
0.500.00-26300.000.700.00--2
-----301.6758.470.00-30
-----305.0061.770.00-30
0.150.00-2161306.67-----
0.220.00--4308.33-----
0.070.00-25310.001.350.00-22
-----315.001.450.00-116
0.050.00-2683316.67-----
-----320.000.270.00-400
0.050.00-190330321.67-----
0.050.00-190191325.00-----
0.100.00--5330.001.700.00--14
-----335.002.000.00-11
0.120.00--10336.67-----
0.050.00--1340.00-----
0.050.00-119341.67-----
0.050.00-26343.33-----
0.050.00--1345.00-----
0.050.00-535350.001.800.00-16
0.060.00-18113355.001.070.00-22
0.090.00-4344360.004.400.00--1
164.700.00--2365.00-----
-----385.004.200.00--2
143.700.00--5390.006.700.00--71
-----400.002.300.00-295
222.800.00--0415.00-----
-----420.001.200.00-20
-----425.005.740.00--1
114.900.00--3430.00-----
-----435.0014.000.00--1
-----440.006.200.00-120
-----445.002.540.00-100
170.100.00--0450.005.600.00-214
-----455.0012.100.00--8
-----460.003.100.00-10
-----465.006.200.00-111
-----470.0010.400.00-1414
145.200.00-44475.006.000.00-10
104.980.00--1480.002.650.00-20
122.400.00-84485.0013.110.00-504
-----490.006.100.00-100
-----500.003.300.00-10
87.700.00--1505.0012.210.00--4
68.970.00--1510.006.630.00-40
-----515.007.500.00-10
165.00+165.00--0520.009.450.00-10
169.000.00-10525.004.900.00-10
117.600.00--0530.0019.000.00-136
34.100.00--2535.006.000.00-10
94.700.00-21540.0017.200.00-56
-----545.005.400.00-40
98.000.00-12550.006.600.00-40
40.330.00-11555.0018.400.00--0
139.300.00-30560.008.160.00-60
45.410.00-11565.00-----
-----570.008.950.00-10
85.450.00-20575.0032.600.00-41
83.200.00-50580.0010.200.00-50
-----585.0018.470.00--0
105.460.00-10590.0013.030.00-10
38.780.00-55595.0036.550.00-11
63.460.00-10600.0013.600.00-20
-----605.0021.000.00-10
72.000.00-30610.00-----
54.890.00-33615.0017.000.00-60
53.000.00-30620.0037.500.00--1
39.450.00-20625.0018.820.00-20
10.500.00--1630.0023.410.00-240
9.700.00--1635.0024.980.00-240
-----640.0040.060.00--0
21.950.00-11645.0035.000.00-10
44.440.00-50650.0034.000.00-10
44.800.00-10655.0028.35+28.35-10
22.000.00-88660.0029.200.00-50
10.800.00--0665.0036.500.00-480
38.600.00-20670.0033.190.00-30
30.160.00-20675.00-----
53.100.00-10680.0037.640.00-20
55.720.00-20685.0041.49+41.49-50
52.480.00-90690.0041.10+41.10-10
53.660.00-30695.00-----
51.700.00-70700.0055.45+55.45--0
9.700.00-22705.0051.74+51.74-20
4.600.00-22710.00-----
14.300.00--0720.00-----
30.500.00-10725.00-----
30.100.00-70735.00-----
32.460.00-30745.00-----
31.350.00-100750.0083.000.00-20
2.070.00--1765.00-----
1.680.00--2770.00-----
4.840.00--0785.00-----
6.190.00-100790.00-----
13.710.00-20800.00-----
2.500.00--2810.00-----
1.500.00-11850.00-----
6.660.00-10855.00-----
-----870.00260.630.00--0
5.340.00-10875.00-----
5.400.00-10880.00-----
1.300.00--0885.00-----
0.600.00--0925.00-----
0.450.00--0930.00-----
3.100.00-20950.00-----
1.500.00-30965.00-----
1.00+1.00-301,030.00-----