iShares PHLX Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620C00160000 | 2024-05-31 3:27PM EDT | 160.00 | 81.56 | 91.10 | 99.00 | 0.00 | - | 4 | 7 | 52.98% |
| SOXX250620C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 81.47 | 74.00 | 82.00 | 0.00 | - | 8 | 9 | 47.64% |
| SOXX250620C00200000 | 2024-04-22 2:26PM EDT | 200.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX250620C00205000 | 2024-06-20 12:54PM EDT | 205.00 | 65.51 | 54.00 | 62.70 | 0.00 | - | 3 | 15 | 42.72% |
| SOXX250620C00210000 | 2024-05-24 3:42PM EDT | 210.00 | 49.63 | 53.00 | 63.00 | 0.00 | - | 4 | 1 | 46.61% |
| SOXX250620C00215000 | 2024-04-19 3:09PM EDT | 215.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX250620C00220000 | 2024-06-20 10:04AM EDT | 220.00 | 58.11 | 44.00 | 53.90 | 0.00 | - | 1 | 0 | 42.22% |
| SOXX250620C00225000 | 2024-06-18 3:27PM EDT | 225.00 | 54.87 | 40.10 | 49.00 | 0.00 | - | 2 | 11 | 39.62% |
| SOXX250620C00230000 | 2024-06-17 1:20PM EDT | 230.00 | 48.30 | 38.00 | 46.00 | 0.00 | - | 3 | 1 | 39.11% |
| SOXX250620C00235000 | 2024-06-20 10:40AM EDT | 235.00 | 48.00 | 35.00 | 42.90 | 0.00 | - | 1 | 32 | 38.38% |
| SOXX250620C00240000 | 2024-06-17 11:27AM EDT | 240.00 | 40.00 | 32.00 | 41.00 | 0.00 | - | 1 | 3 | 38.84% |
| SOXX250620C00245000 | 2024-06-13 9:35AM EDT | 245.00 | 37.75 | 29.10 | 38.00 | 0.00 | - | 5 | 7 | 38.02% |
| SOXX250620C00250000 | 2024-06-05 10:25AM EDT | 250.00 | 26.18 | 27.20 | 36.00 | 0.00 | - | - | 1 | 38.14% |
| SOXX250620C00255000 | 2024-06-21 2:32PM EDT | 255.00 | 32.60 | 24.60 | 33.00 | 0.00 | - | 9 | 12 | 37.14% |
| SOXX250620C00260000 | 2024-06-24 10:44AM EDT | 260.00 | 28.43 | 22.20 | 31.00 | 0.00 | - | 3 | 5 | 37.06% |
| SOXX250620C00265000 | 2024-06-18 12:38PM EDT | 265.00 | 32.80 | 20.30 | 28.90 | 0.00 | - | 5 | 16 | 36.77% |
| SOXX250620C00270000 | 2024-06-20 9:30AM EDT | 270.00 | 31.00 | 19.10 | 27.00 | 0.00 | - | - | 1 | 36.59% |
| SOXX250620C00275000 | 2024-06-18 10:52AM EDT | 275.00 | 28.00 | 18.00 | 25.00 | 0.00 | - | - | 2 | 36.22% |
| SOXX250620C00280000 | 2024-06-21 11:09AM EDT | 280.00 | 21.70 | 17.00 | 23.30 | 0.00 | - | 1 | 5 | 36.05% |
| SOXX250620C00285000 | 2024-05-22 12:27PM EDT | 285.00 | 16.53 | 18.80 | 21.80 | 0.00 | - | 4 | 5 | 36.01% |
| SOXX250620C00290000 | 2024-06-06 3:58PM EDT | 290.00 | 14.60 | 13.80 | 21.00 | 0.00 | - | - | 0 | 36.61% |
| SOXX250620C00300000 | 2024-06-18 1:06PM EDT | 300.00 | 19.35 | 10.90 | 17.60 | 0.00 | - | 7 | 10 | 35.66% |
| SOXX250620C00310000 | 2024-06-17 2:48PM EDT | 310.00 | 15.00 | 9.10 | 15.50 | 0.00 | - | 2 | 2 | 35.78% |
| SOXX250620C00320000 | 2024-06-18 11:32AM EDT | 320.00 | 13.10 | 6.70 | 13.20 | 0.00 | - | 1 | 1 | 35.37% |
| SOXX250620C00325000 | 2024-06-21 10:59AM EDT | 325.00 | 9.80 | 5.60 | 13.00 | 0.00 | - | 2 | 2 | 36.19% |
| SOXX250620C00335000 | 2024-05-30 1:01PM EDT | 335.00 | 5.84 | 4.90 | 12.00 | 0.00 | - | 2 | 2 | 36.99% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620P00140000 | 2024-04-30 1:18PM EDT | 140.00 | 3.05 | 0.00 | 8.10 | 0.00 | - | - | 1 | 56.12% |
| SOXX250620P00150000 | 2024-05-21 1:47PM EDT | 150.00 | 2.20 | 0.00 | 8.20 | 0.00 | - | 10 | 11 | 51.08% |
| SOXX250620P00155000 | 2024-06-14 12:15PM EDT | 155.00 | 1.45 | 0.00 | 6.40 | 0.00 | - | - | 49 | 44.59% |
| SOXX250620P00160000 | 2024-06-14 12:27PM EDT | 160.00 | 1.80 | 1.05 | 5.30 | 0.00 | - | 10 | 520 | 39.77% |
| SOXX250620P00165000 | 2024-05-08 10:58AM EDT | 165.00 | 5.80 | 2.00 | 4.30 | 0.00 | - | 1 | 11 | 35.25% |
| SOXX250620P00170000 | 2024-06-14 12:27PM EDT | 170.00 | 2.40 | 2.90 | 4.80 | 0.00 | - | 67 | 62 | 34.42% |
| SOXX250620P00175000 | 2024-04-19 12:23PM EDT | 175.00 | 11.30 | 5.70 | 9.20 | 0.00 | - | 1 | 1 | 40.97% |
| SOXX250620P00180000 | 2024-05-31 10:37AM EDT | 180.00 | 6.20 | 1.95 | 8.50 | 0.00 | - | 1 | 3 | 37.48% |
| SOXX250620P00200000 | 2024-06-05 11:51AM EDT | 200.00 | 8.50 | 7.20 | 9.50 | 0.00 | - | 235 | 239 | 30.42% |
| SOXX250620P00205000 | 2024-04-23 3:14PM EDT | 205.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SOXX250620P00210000 | 2024-06-24 2:28PM EDT | 210.00 | 11.48 | 8.10 | 13.60 | 0.00 | - | 1 | 82 | 31.59% |
| SOXX250620P00215000 | 2024-05-31 10:59AM EDT | 215.00 | 16.72 | 9.10 | 15.70 | 0.00 | - | 1 | 1 | 31.88% |
| SOXX250620P00220000 | 2024-06-14 11:27AM EDT | 220.00 | 11.80 | 10.80 | 18.00 | 0.00 | - | 1 | 9 | 32.22% |
| SOXX250620P00230000 | 2024-06-05 3:34PM EDT | 230.00 | 17.00 | 14.50 | 20.60 | 0.00 | - | 16 | 10 | 30.17% |
| SOXX250620P00235000 | 2024-05-30 3:37PM EDT | 235.00 | 23.65 | 16.60 | 22.70 | 0.00 | - | 23 | 23 | 29.86% |
| SOXX250620P00240000 | 2024-05-22 12:44PM EDT | 240.00 | 25.41 | 18.70 | 24.00 | 0.00 | - | - | 2 | 28.57% |
| SOXX250620P00245000 | 2024-06-18 3:51PM EDT | 245.00 | 18.43 | 19.00 | 27.00 | 0.00 | - | 1 | 2 | 28.94% |
| SOXX250620P00250000 | 2024-06-21 9:31AM EDT | 250.00 | 25.00 | 20.60 | 30.00 | 0.00 | - | 45 | 47 | 29.15% |
| SOXX250620P00255000 | 2024-06-18 11:03AM EDT | 255.00 | 23.42 | 23.10 | 32.00 | 0.00 | - | - | 1 | 28.20% |
| SOXX250620P00260000 | 2024-05-22 12:53PM EDT | 260.00 | 37.01 | 28.50 | 32.50 | 0.00 | - | - | 1 | 25.59% |
| SOXX250620P00280000 | 2024-06-05 3:11PM EDT | 280.00 | 45.13 | 38.10 | 48.00 | 0.00 | - | - | 20 | 27.62% |
© 2024 Yahoo. All rights reserved.