UK markets open in 3 hours 6 minutes
NIKKEI 225
39,705.28 +122.20 (+0.31%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.95 +0.41 (+0.50%) GOLD FUTURES
2,335.10 -4.50 (-0.19%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,066.27 +2,017.61 (+4.20%)
iShares PHLX Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240816C00190000 | 2024-06-25 10:33AM EDT | 190.00 | 55.20 | 54.00 | 62.60 | +55.20 | - | - | 2 | 53.54% |
| SOXX240816C00200000 | 2024-06-27 11:38AM EDT | 200.00 | 46.97 | 44.40 | 52.90 | +46.97 | - | - | 2 | 69.95% |
| SOXX240816C00225000 | 2024-06-27 10:25AM EDT | 225.00 | 25.51 | 23.70 | 27.00 | +25.51 | - | - | 1 | 40.11% |
| SOXX240816C00230000 | 2024-06-25 2:14PM EDT | 230.00 | 21.81 | 20.30 | 22.80 | +21.81 | - | - | 6 | 37.57% |
| SOXX240816C00235000 | 2024-06-26 3:02PM EDT | 235.00 | 16.15 | 16.80 | 18.80 | +16.15 | - | - | 2 | 35.14% |
| SOXX240816C00240000 | 2024-06-28 12:02PM EDT | 240.00 | 16.48 | 14.60 | 15.30 | +16.48 | - | 4 | 74 | 33.57% |
| SOXX240816C00245000 | 2024-06-28 3:46PM EDT | 245.00 | 11.84 | 11.00 | 12.10 | +1.02 | +9.43% | 35 | 45 | 32.03% |
| SOXX240816C00250000 | 2024-06-28 3:35PM EDT | 250.00 | 8.70 | 9.10 | 9.60 | +0.37 | +4.44% | 5 | 46 | 31.53% |
| SOXX240816C00255000 | 2024-06-28 12:05PM EDT | 255.00 | 8.02 | 7.00 | 7.40 | +1.62 | +25.31% | 12 | 55 | 30.89% |
| SOXX240816C00260000 | 2024-06-28 1:45PM EDT | 260.00 | 5.60 | 2.70 | 5.60 | +0.88 | +18.64% | 22 | 32 | 30.40% |
| SOXX240816C00265000 | 2024-06-28 11:10AM EDT | 265.00 | 4.40 | 2.90 | 4.20 | +4.40 | - | 77 | 7 | 30.16% |
| SOXX240816C00270000 | 2024-06-28 12:46PM EDT | 270.00 | 2.81 | 2.45 | 3.10 | +2.81 | - | 2 | 7 | 29.99% |
| SOXX240816C00275000 | 2024-06-28 11:04AM EDT | 275.00 | 2.25 | 1.25 | 2.30 | +0.20 | +9.76% | 4 | 5 | 30.07% |
| SOXX240816C00280000 | 2024-06-28 10:42AM EDT | 280.00 | 1.81 | 1.40 | 1.70 | +0.19 | +11.73% | 2 | 77 | 30.24% |
| SOXX240816C00290000 | 2024-06-27 11:00AM EDT | 290.00 | 0.75 | 0.75 | 0.90 | +0.75 | - | - | 5 | 30.52% |
| SOXX240816C00295000 | 2024-06-25 1:23PM EDT | 295.00 | 0.60 | 0.50 | 0.80 | +0.60 | - | - | 12 | 32.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240816P00199000 | 2024-06-27 1:41PM EDT | 199.00 | 0.65 | 0.30 | 1.50 | +0.65 | - | - | 18 | 44.79% |
| SOXX240816P00200000 | 2024-06-27 1:22PM EDT | 200.00 | 0.77 | 0.30 | 1.50 | +0.77 | - | - | 1,500 | 43.98% |
| SOXX240816P00205000 | 2024-06-28 9:39AM EDT | 205.00 | 1.06 | 0.80 | 1.00 | +0.12 | +12.77% | 2 | 1,556 | 36.06% |
| SOXX240816P00210000 | 2024-06-25 10:48AM EDT | 210.00 | 1.45 | 1.05 | 1.30 | 0.00 | - | 2 | 67 | 34.61% |
| SOXX240816P00215000 | 2024-06-27 9:51AM EDT | 215.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 1 | 108 | 32.64% |
| SOXX240816P00220000 | 2024-06-27 3:58PM EDT | 220.00 | 2.49 | 1.90 | 2.20 | 0.00 | - | 19 | 40 | 31.77% |
| SOXX240816P00225000 | 2024-06-28 10:12AM EDT | 225.00 | 2.07 | 2.65 | 2.95 | +2.07 | - | 6 | 32 | 30.75% |
| SOXX240816P00230000 | 2024-06-28 3:03PM EDT | 230.00 | 3.69 | 3.60 | 5.90 | -0.51 | -12.14% | 30 | 71 | 36.66% |
| SOXX240816P00235000 | 2024-06-28 10:08AM EDT | 235.00 | 3.80 | 4.80 | 5.10 | -2.37 | -38.41% | 8 | 14 | 28.57% |
| SOXX240816P00240000 | 2024-06-28 12:18PM EDT | 240.00 | 6.30 | 6.40 | 6.80 | -1.43 | -18.50% | 3 | 44 | 28.03% |
| SOXX240816P00245000 | 2024-06-28 11:21AM EDT | 245.00 | 7.90 | 8.50 | 8.80 | -2.44 | -23.60% | 6 | 18 | 27.28% |
| SOXX240816P00250000 | 2024-06-28 3:35PM EDT | 250.00 | 11.73 | 10.40 | 12.70 | -0.97 | -7.64% | 1 | 23 | 30.77% |
| SOXX240816P00255000 | 2024-06-28 10:20AM EDT | 255.00 | 11.67 | 13.50 | 14.20 | +11.67 | - | 1 | 0 | 26.28% |
© 2024 Yahoo. All rights reserved.