UK markets open in 3 hours 13 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,109.22 +280.29 (+1.67%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,337.30 -4.80 (-0.20%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,526.55 +39.85 (+0.07%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 42.00 | 51.50 | 0.00 | - | - | 3 | 65.33% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 32.00 | 41.70 | 0.00 | - | 3 | 4 | 53.91% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 27.20 | 37.00 | 0.00 | - | 3 | 3 | 50.49% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 24.30 | 31.00 | +2.68 | +11.21% | 15 | 41 | 73.94% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 22.00 | 26.30 | 0.00 | - | 28 | 26 | 53.13% |
| SOXX240517C00190000 | 2024-04-23 2:54PM EDT | 190.00 | 18.53 | 15.60 | 19.40 | +5.83 | +45.91% | 26 | 55 | 46.53% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 15.80 | 17.20 | 0.00 | - | 1 | 13 | 41.96% |
| SOXX240517C00193000 | 2024-04-23 12:06PM EDT | 193.00 | 16.00 | 15.10 | 15.60 | +3.40 | +26.98% | 1 | 14 | 36.61% |
| SOXX240517C00194000 | 2024-04-18 10:36AM EDT | 194.00 | 14.80 | 14.30 | 16.40 | -3.60 | -19.57% | 1 | 1 | 45.42% |
| SOXX240517C00195000 | 2024-04-19 2:36PM EDT | 195.00 | 9.60 | 13.50 | 15.90 | 0.00 | - | 4 | 15 | 46.33% |
| SOXX240517C00196000 | 2024-04-23 2:28PM EDT | 196.00 | 13.80 | 12.80 | 13.20 | +3.10 | +28.97% | 2 | 215 | 35.12% |
| SOXX240517C00197000 | 2024-04-23 12:03PM EDT | 197.00 | 12.60 | 12.00 | 12.50 | +3.50 | +38.46% | 1 | 3 | 35.02% |
| SOXX240517C00198000 | 2024-04-23 1:49PM EDT | 198.00 | 12.00 | 11.30 | 11.70 | +2.75 | +29.73% | 7 | 15 | 34.28% |
| SOXX240517C00199000 | 2024-04-23 2:37PM EDT | 199.00 | 11.60 | 10.60 | 11.00 | +3.28 | +39.42% | 3 | 5 | 34.00% |
| SOXX240517C00200000 | 2024-04-23 3:35PM EDT | 200.00 | 10.47 | 10.00 | 10.30 | +2.22 | +26.91% | 82 | 275 | 33.61% |
| SOXX240517C00205000 | 2024-04-23 3:47PM EDT | 205.00 | 7.15 | 6.90 | 7.20 | +1.97 | +38.03% | 78 | 324 | 32.15% |
| SOXX240517C00210000 | 2024-04-23 2:51PM EDT | 210.00 | 4.57 | 4.50 | 4.80 | +1.34 | +41.49% | 105 | 125 | 31.32% |
| SOXX240517C00215000 | 2024-04-23 3:35PM EDT | 215.00 | 2.80 | 2.80 | 4.00 | +0.65 | +30.23% | 23 | 398 | 35.89% |
| SOXX240517C00220000 | 2024-04-23 3:07PM EDT | 220.00 | 1.73 | 1.60 | 1.75 | +0.63 | +57.27% | 128 | 178 | 29.94% |
| SOXX240517C00225000 | 2024-04-23 3:56PM EDT | 225.00 | 0.94 | 0.85 | 1.00 | +0.37 | +64.91% | 30 | 208 | 29.85% |
| SOXX240517C00230000 | 2024-04-23 3:55PM EDT | 230.00 | 0.45 | 0.45 | 0.55 | +0.17 | +60.71% | 27 | 2,008 | 29.86% |
| SOXX240517C00235000 | 2024-04-23 2:22PM EDT | 235.00 | 0.30 | 0.15 | 0.50 | +0.10 | +50.00% | 1 | 961 | 33.45% |
| SOXX240517C00240000 | 2024-04-23 2:37PM EDT | 240.00 | 0.27 | 0.05 | 0.40 | +0.17 | +170.00% | 22 | 234 | 35.79% |
| SOXX240517C00245000 | 2024-04-23 2:37PM EDT | 245.00 | 0.17 | 0.05 | 1.05 | +0.12 | +240.00% | 1 | 62 | 48.79% |
| SOXX240517C00250000 | 2024-04-18 1:22PM EDT | 250.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 3 | 83 | 53.49% |
| SOXX240517C00255000 | 2024-04-16 10:33AM EDT | 255.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 45 | 52.76% |
| SOXX240517C00260000 | 2024-04-22 9:55AM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 225 | 70.65% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 121 | 66.92% |
| SOXX240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 1 | 126 | 76.42% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 2 | 4 | 80.13% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 90.58% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 79.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.05 | 0.40 | -0.15 | -60.00% | 11 | 35 | 61.33% |
| SOXX240517P00165000 | 2024-04-22 11:14AM EDT | 165.00 | 0.52 | 0.10 | 0.95 | 0.00 | - | 20 | 20 | 52.64% |
| SOXX240517P00170000 | 2024-04-23 9:35AM EDT | 170.00 | 0.40 | 0.10 | 0.45 | -0.20 | -33.33% | 5 | 139 | 45.31% |
| SOXX240517P00175000 | 2024-04-22 1:50PM EDT | 175.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 3 | 27 | 40.53% |
| SOXX240517P00180000 | 2024-04-23 12:27PM EDT | 180.00 | 0.65 | 0.55 | 0.65 | -0.35 | -35.00% | 3 | 60 | 37.04% |
| SOXX240517P00185000 | 2024-04-23 1:44PM EDT | 185.00 | 0.95 | 0.75 | 0.95 | -0.55 | -36.67% | 85 | 565 | 34.49% |
| SOXX240517P00190000 | 2024-04-23 3:04PM EDT | 190.00 | 1.45 | 1.35 | 1.45 | -0.80 | -35.56% | 94 | 251 | 32.32% |
| SOXX240517P00192000 | 2024-04-23 3:04PM EDT | 192.00 | 1.70 | 1.35 | 1.75 | -2.90 | -63.04% | 1 | 8 | 31.69% |
| SOXX240517P00193000 | 2024-04-23 12:13PM EDT | 193.00 | 1.93 | 1.80 | 1.95 | -1.16 | -37.54% | 2 | 36 | 31.59% |
| SOXX240517P00194000 | 2024-04-23 10:17AM EDT | 194.00 | 2.40 | 2.00 | 2.10 | -1.13 | -32.01% | 9 | 16 | 31.04% |
| SOXX240517P00195000 | 2024-04-23 3:54PM EDT | 195.00 | 2.30 | 2.20 | 2.30 | -1.30 | -36.11% | 50 | 2,952 | 30.74% |
| SOXX240517P00196000 | 2024-04-23 10:22AM EDT | 196.00 | 2.75 | 2.40 | 2.55 | -2.05 | -42.71% | 7 | 134 | 30.63% |
| SOXX240517P00197000 | 2024-04-23 9:35AM EDT | 197.00 | 2.66 | 2.65 | 4.70 | -1.89 | -41.54% | 5 | 69 | 40.80% |
| SOXX240517P00198000 | 2024-04-23 10:45AM EDT | 198.00 | 3.30 | 2.90 | 3.10 | -1.10 | -25.00% | 12 | 64 | 30.34% |
| SOXX240517P00199000 | 2024-04-23 12:13PM EDT | 199.00 | 3.31 | 2.05 | 3.30 | -1.83 | -35.60% | 2 | 55 | 29.63% |
| SOXX240517P00200000 | 2024-04-23 3:50PM EDT | 200.00 | 3.60 | 3.20 | 3.70 | -1.90 | -34.55% | 96 | 1,044 | 29.87% |
| SOXX240517P00205000 | 2024-04-23 3:25PM EDT | 205.00 | 5.30 | 5.10 | 5.60 | -1.90 | -26.39% | 75 | 5,543 | 28.68% |
| SOXX240517P00210000 | 2024-04-23 3:44PM EDT | 210.00 | 7.90 | 7.90 | 8.30 | -2.61 | -24.83% | 46 | 1,213 | 28.27% |
| SOXX240517P00215000 | 2024-04-23 10:52AM EDT | 215.00 | 11.70 | 11.20 | 11.60 | -2.77 | -19.14% | 21 | 544 | 27.67% |
| SOXX240517P00220000 | 2024-04-22 3:50PM EDT | 220.00 | 19.10 | 13.10 | 15.60 | 0.00 | - | 9 | 848 | 28.04% |
| SOXX240517P00225000 | 2024-04-23 11:51AM EDT | 225.00 | 19.70 | 19.20 | 22.10 | -3.60 | -15.45% | 14 | 295 | 43.95% |
| SOXX240517P00230000 | 2024-04-23 12:27PM EDT | 230.00 | 23.86 | 19.90 | 27.90 | -8.14 | -25.44% | 8 | 76 | 54.97% |
| SOXX240517P00235000 | 2024-04-19 10:13AM EDT | 235.00 | 30.30 | 25.30 | 33.80 | 0.00 | - | 30 | 0 | 66.38% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 29.40 | 39.00 | 0.00 | - | 10 | 0 | 73.32% |
© 2024 Yahoo. All rights reserved.