UK markets open in 4 hours 24 minutes

iShares PHLX Semiconductor ETF (SOXX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
252.04-0.91 (-0.36%)
At close: 04:00PM EDT
252.30 +0.26 (+0.10%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----86.670.08+0.03+60.00%5305
-----88.330.050.00-73428
-----90.000.100.00-555
-----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---
-----115.000.200.00--36
-----116.670.050.00-1518
58.070.00---118.330.360.00---
56.770.00---120.000.200.00--6
54.900.00---121.67-----
-----128.330.200.00-33
47.900.00---130.002.230.00---
-----133.330.770.00---
-----135.000.250.00-4342
74.260.00--3138.33-----
-----140.000.550.00-10
-----141.671.910.00---
38.300.00---143.330.470.00-168
-----145.000.300.00-14
-----146.670.520.00--61
-----148.330.850.00--60
76.900.00-300150.000.050.00-244
-----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---
38.800.00-39163.330.300.00-6138
39.200.00--0165.001.850.00-11
36.600.00-50166.670.340.00-379
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
56.330.00--3175.000.200.00-127
35.100.00--34176.670.860.00-16107
74.500.00-14178.331.530.00-35
57.650.00-333180.000.300.00-42501
61.600.00-314181.671.710.00-324
30.900.00--6183.331.000.00-1351
30.000.00-121185.000.350.00-2029
57.390.00--3186.671.150.00-2186
21.100.00-60188.330.450.00-2911
31.090.00-160190.000.900.00-266
31.200.00-213191.670.550.00-5784
49.110.00-931193.332.320.00-31,130
57.120.00-389195.000.450.00-34151
30.300.00-59196.670.850.00-123
17.250.00-1027198.331.000.00-12,202
53.500.00-635200.000.350.00-4323
18.400.00-11201.671.620.00-1033
29.930.00-312203.330.810.00-435
26.000.00-349205.000.460.00-788
20.300.00-336206.677.100.00-128
18.400.00-537208.330.850.00-124
35.800.00-2054210.000.200.00-2507
29.200.00-247211.671.100.00-10127
41.000.00-178213.330.500.00-177
27.000.00-235215.000.60+0.10+20.00%7145
22.220.00-111177216.670.65-0.50-43.48%127
33.810.00-169218.330.75-0.05-6.25%1158
25.740.00-5438220.000.85+0.12+16.44%631,464
20.400.00-238221.670.950.00-153
21.500.00-2162223.331.000.00-151
29.510.00-1248225.001.11+0.04+3.74%14,169
14.900.00-363226.671.190.00-151
13.900.00-1038228.331.620.00-1120
24.42+1.72+7.58%1139230.001.90+0.25+15.15%50245
12.000.00-142231.671.900.00-666
19.720.00-264233.331.970.00-337
19.92-0.88-4.23%1132235.002.50+0.10+4.17%3996
19.65+2.64+15.52%129236.672.590.00-325
17.52-0.68-3.74%172238.333.70+0.81+28.03%416
16.70-0.80-4.57%3217240.004.08+0.38+10.27%650
16.420.00-126241.674.70+0.80+20.51%201,157
13.40+0.70+5.51%1726243.334.470.00-128
13.75+0.45+3.38%2184245.005.00+0.40+8.70%1617
11.900.00-26148246.675.000.00-713
11.40+0.30+2.70%2225248.336.75+0.20+3.05%27
10.03-1.06-9.56%18397250.007.19+0.53+7.96%3161
9.40+0.50+5.62%5754251.677.50-1.90-20.21%6138
8.950.00-1849253.338.810.00-77
7.90-0.02-0.25%13132255.00-----
6.40+3.10+93.94%129256.6711.700.00--1
5.68-0.52-8.39%237258.33-----
5.70+0.70+14.00%8145260.0012.20+0.45+3.83%26253
5.10+0.70+15.91%1077261.67-----
3.950.00-2867263.33-----
3.87-0.33-7.86%2169265.00-----
3.300.00-54105266.67-----
2.75-0.10-3.51%12565268.33-----
2.75+0.03+1.10%9686270.00-----
1.400.00-5556271.67-----
2.200.00-1501273.33-----
1.90-0.02-1.04%527275.00-----
1.650.00-18276.67-----
1.370.00-11278.33-----
1.30+0.15+13.04%536280.00-----
-----281.6731.540.00--3
0.500.00---283.33-----
0.90+0.43+91.49%534285.00-----
0.73+0.43+143.33%2100286.67-----
0.970.00-27290.0046.700.00-10
0.450.00-11,414291.67-----
1.650.00-33293.33-----
0.770.00-710295.00-----
1.650.00-1,5891,565298.33-----
0.150.00-14300.000.700.00--2
-----301.6758.470.00-30
-----305.0061.770.00-30
0.180.00-8159306.67-----
0.220.00--4308.33-----
0.150.00--4310.001.350.00-22
-----315.001.450.00-116
0.250.00--0316.67-----
-----320.000.270.00-400
0.200.00-3135321.67-----
-----330.001.700.00--14
-----335.002.000.00-11
0.050.00--1340.00-----
0.050.00--1341.67-----
0.050.00-26343.33-----
0.050.00--1345.00-----
0.050.00--27350.001.800.00-16
0.050.00-1818355.001.070.00-22
0.050.00-3020360.004.400.00--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-----