iShares PHLX Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240719C00100000 | 2024-02-20 11:28AM EDT | 100.00 | 104.20 | 115.10 | 125.00 | 0.00 | - | - | 30 | 0.00% |
| SOXX240719C00118330 | 2024-03-11 12:01AM EDT | 118.33 | 58.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00120000 | 2024-03-11 12:01AM EDT | 120.00 | 56.77 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00121670 | 2024-03-11 12:01AM EDT | 121.67 | 54.90 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00130000 | 2024-03-11 12:01AM EDT | 130.00 | 47.90 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00138330 | 2024-02-12 10:30AM EDT | 138.33 | 74.26 | 84.20 | 91.20 | 0.00 | - | - | 3 | 0.00% |
| SOXX240719C00143330 | 2024-03-11 12:01AM EDT | 143.33 | 38.30 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00150000 | 2024-03-22 9:53AM EDT | 150.00 | 76.90 | 46.40 | 54.80 | 0.00 | - | 30 | 0 | 0.00% |
| SOXX240719C00158330 | 2024-06-10 11:20AM EDT | 158.33 | 84.65 | 84.10 | 92.60 | 0.00 | - | - | 15 | 83.50% |
| SOXX240719C00160000 | 2024-03-11 12:01AM EDT | 160.00 | 34.99 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00161670 | 2024-03-11 12:01AM EDT | 161.67 | 40.80 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719C00163330 | 2024-04-19 3:03PM EDT | 163.33 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SOXX240719C00165000 | 2024-04-22 12:15PM EDT | 165.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240719C00166670 | 2024-04-22 10:39AM EDT | 166.67 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240719C00168330 | 2024-04-19 3:03PM EDT | 168.33 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SOXX240719C00170000 | 2024-04-19 12:42PM EDT | 170.00 | 35.50 | 55.60 | 64.10 | 0.00 | - | 9 | 17 | 0.00% |
| SOXX240719C00171670 | 2024-04-19 1:46PM EDT | 171.67 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240719C00173330 | 2024-04-19 2:49PM EDT | 173.33 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SOXX240719C00175000 | 2024-06-20 10:10AM EDT | 175.00 | 84.00 | 67.50 | 76.00 | 0.00 | - | - | 3 | 68.95% |
| SOXX240719C00176670 | 2024-04-18 2:17PM EDT | 176.67 | 35.10 | 49.10 | 57.60 | 0.00 | - | - | 34 | 0.00% |
| SOXX240719C00178330 | 2024-06-18 9:58AM EDT | 178.33 | 81.32 | 64.20 | 72.70 | 0.00 | - | 1 | 3 | 66.50% |
| SOXX240719C00180000 | 2024-06-25 10:32AM EDT | 180.00 | 64.19 | 62.50 | 71.00 | -7.71 | -10.72% | 2 | 33 | 64.01% |
| SOXX240719C00181670 | 2024-06-11 9:33AM EDT | 181.67 | 61.60 | 61.00 | 69.40 | 0.00 | - | 3 | 14 | 65.53% |
| SOXX240719C00183330 | 2024-04-18 10:30AM EDT | 183.33 | 30.90 | 42.70 | 51.20 | 0.00 | - | - | 6 | 0.00% |
| SOXX240719C00185000 | 2024-04-25 9:44AM EDT | 185.00 | 30.00 | 50.80 | 59.30 | 0.00 | - | 1 | 21 | 0.00% |
| SOXX240719C00186670 | 2024-06-11 2:07PM EDT | 186.67 | 57.39 | 56.00 | 64.40 | 0.00 | - | - | 3 | 60.55% |
| SOXX240719C00188330 | 2024-04-22 1:25PM EDT | 188.33 | 21.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXX240719C00190000 | 2024-05-03 9:48AM EDT | 190.00 | 31.09 | 41.40 | 50.00 | 0.00 | - | 1 | 60 | 0.00% |
| SOXX240719C00191670 | 2024-04-16 2:30PM EDT | 191.67 | 31.20 | 34.80 | 43.30 | 0.00 | - | 2 | 13 | 0.00% |
| SOXX240719C00193330 | 2024-06-07 1:56PM EDT | 193.33 | 49.11 | 49.30 | 57.80 | 0.00 | - | 9 | 31 | 54.25% |
| SOXX240719C00195000 | 2024-06-20 3:23PM EDT | 195.00 | 57.93 | 47.60 | 56.10 | 0.00 | - | 3 | 90 | 52.05% |
| SOXX240719C00196670 | 2024-04-04 3:50PM EDT | 196.67 | 30.30 | 22.90 | 26.20 | 0.00 | - | 5 | 9 | 0.00% |
| SOXX240719C00198330 | 2024-04-23 1:32PM EDT | 198.33 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| SOXX240719C00200000 | 2024-06-24 2:38PM EDT | 200.00 | 45.34 | 42.70 | 51.20 | 0.00 | - | 34 | 42 | 88.18% |
| SOXX240719C00201670 | 2024-04-25 12:09PM EDT | 201.67 | 18.40 | 36.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX240719C00203330 | 2024-06-17 3:23PM EDT | 203.33 | 53.58 | 39.40 | 47.90 | 0.00 | - | 6 | 9 | 83.67% |
| SOXX240719C00205000 | 2024-05-15 9:31AM EDT | 205.00 | 26.00 | 42.70 | 51.30 | 0.00 | - | 3 | 49 | 86.17% |
| SOXX240719C00206670 | 2024-04-29 2:26PM EDT | 206.67 | 20.30 | 32.20 | 37.80 | 0.00 | - | 3 | 36 | 0.00% |
| SOXX240719C00208330 | 2024-04-29 11:12AM EDT | 208.33 | 18.40 | 31.50 | 34.50 | 0.00 | - | 5 | 37 | 0.00% |
| SOXX240719C00210000 | 2024-06-21 11:39AM EDT | 210.00 | 41.81 | 33.00 | 41.40 | 0.00 | - | 1 | 56 | 75.32% |
| SOXX240719C00211670 | 2024-05-30 12:31PM EDT | 211.67 | 29.20 | 31.20 | 39.70 | 0.00 | - | 2 | 47 | 72.78% |
| SOXX240719C00213330 | 2024-06-13 9:30AM EDT | 213.33 | 41.00 | 29.60 | 38.10 | 0.00 | - | 1 | 78 | 70.80% |
| SOXX240719C00215000 | 2024-06-21 3:25PM EDT | 215.00 | 33.58 | 29.70 | 36.50 | -3.02 | -8.25% | 3 | 64 | 68.84% |
| SOXX240719C00216670 | 2024-06-18 3:04PM EDT | 216.67 | 45.00 | 28.90 | 34.90 | 0.00 | - | 3 | 177 | 66.86% |
| SOXX240719C00218330 | 2024-06-21 2:21PM EDT | 218.33 | 33.30 | 26.90 | 33.30 | 0.00 | - | 1 | 67 | 64.82% |
| SOXX240719C00220000 | 2024-06-24 11:14AM EDT | 220.00 | 28.17 | 25.30 | 31.80 | 0.00 | - | 30 | 450 | 63.34% |
| SOXX240719C00221670 | 2024-06-18 12:02PM EDT | 221.67 | 35.80 | 25.30 | 30.20 | 0.00 | - | 1 | 38 | 61.30% |
| SOXX240719C00223330 | 2024-06-18 12:06PM EDT | 223.33 | 34.50 | 24.20 | 28.70 | 0.00 | - | 1 | 161 | 59.70% |
| SOXX240719C00225000 | 2024-06-13 11:34AM EDT | 225.00 | 29.51 | 23.00 | 27.20 | 0.00 | - | 12 | 48 | 58.10% |
| SOXX240719C00226670 | 2024-06-17 11:35AM EDT | 226.67 | 28.00 | 21.40 | 24.00 | 0.00 | - | 1 | 62 | 47.88% |
| SOXX240719C00228330 | 2024-05-22 2:53PM EDT | 228.33 | 13.90 | 23.40 | 24.30 | 0.00 | - | 10 | 38 | 53.03% |
| SOXX240719C00230000 | 2024-06-21 1:51PM EDT | 230.00 | 18.93 | 18.50 | 19.10 | -4.37 | -18.76% | 3 | 198 | 34.99% |
| SOXX240719C00231670 | 2024-06-24 3:55PM EDT | 231.67 | 15.13 | 17.20 | 19.10 | 0.00 | - | 10 | 32 | 41.27% |
| SOXX240719C00233330 | 2024-06-17 3:18PM EDT | 233.33 | 25.30 | 15.90 | 18.30 | 0.00 | - | 6 | 58 | 42.87% |
| SOXX240719C00235000 | 2024-06-24 1:45PM EDT | 235.00 | 13.90 | 14.60 | 15.10 | 0.00 | - | 3 | 93 | 33.24% |
| SOXX240719C00236670 | 2024-06-14 1:57PM EDT | 236.67 | 19.65 | 13.40 | 14.00 | 0.00 | - | 1 | 30 | 33.41% |
| SOXX240719C00238330 | 2024-06-24 1:23PM EDT | 238.33 | 11.90 | 12.20 | 13.90 | +0.40 | +3.48% | 11 | 70 | 37.63% |
| SOXX240719C00240000 | 2024-06-25 3:27PM EDT | 240.00 | 10.60 | 11.00 | 11.90 | +0.12 | +1.15% | 31 | 396 | 33.47% |
| SOXX240719C00241670 | 2024-06-24 2:53PM EDT | 241.67 | 9.58 | 9.80 | 10.30 | 0.00 | - | 3 | 48 | 30.92% |
| SOXX240719C00243330 | 2024-06-24 3:02PM EDT | 243.33 | 7.90 | 6.60 | 9.20 | -1.10 | -12.22% | 8 | 53 | 30.26% |
| SOXX240719C00245000 | 2024-06-25 3:42PM EDT | 245.00 | 8.00 | 7.90 | 8.20 | +1.50 | +23.08% | 29 | 99 | 29.80% |
| SOXX240719C00246670 | 2024-06-25 3:58PM EDT | 246.67 | 7.20 | 7.00 | 7.30 | +0.60 | +9.09% | 64 | 153 | 29.52% |
| SOXX240719C00248330 | 2024-06-25 3:59PM EDT | 248.33 | 6.30 | 6.10 | 6.30 | +0.30 | +5.00% | 5 | 62 | 28.59% |
| SOXX240719C00250000 | 2024-06-25 3:55PM EDT | 250.00 | 5.40 | 5.40 | 6.20 | +0.90 | +20.00% | 55 | 441 | 31.03% |
| SOXX240719C00251670 | 2024-06-25 2:35PM EDT | 251.67 | 4.76 | 4.70 | 6.90 | -0.14 | -2.86% | 6 | 86 | 36.55% |
| SOXX240719C00253330 | 2024-06-25 12:14PM EDT | 253.33 | 4.02 | 3.90 | 4.30 | -0.60 | -12.99% | 12 | 57 | 28.38% |
| SOXX240719C00255000 | 2024-06-25 12:25PM EDT | 255.00 | 3.48 | 3.50 | 5.50 | +0.48 | +16.00% | 5 | 227 | 35.78% |
| SOXX240719C00256670 | 2024-06-25 3:22PM EDT | 256.67 | 2.92 | 3.00 | 4.90 | -0.08 | -2.67% | 9 | 86 | 35.53% |
| SOXX240719C00258330 | 2024-06-24 12:57PM EDT | 258.33 | 2.84 | 2.20 | 4.70 | 0.00 | - | 36 | 71 | 36.83% |
| SOXX240719C00260000 | 2024-06-25 3:26PM EDT | 260.00 | 2.20 | 1.40 | 2.40 | +0.38 | +20.88% | 37 | 212 | 28.08% |
| SOXX240719C00261670 | 2024-06-25 3:11PM EDT | 261.67 | 1.80 | 1.85 | 2.05 | -1.70 | -48.57% | 32 | 83 | 28.03% |
| SOXX240719C00263330 | 2024-06-25 9:43AM EDT | 263.33 | 1.50 | 1.55 | 1.80 | +0.10 | +7.14% | 2 | 214 | 28.31% |
| SOXX240719C00265000 | 2024-06-25 3:48PM EDT | 265.00 | 1.35 | 1.30 | 2.00 | 0.00 | - | 24 | 307 | 31.13% |
| SOXX240719C00266670 | 2024-06-25 11:47AM EDT | 266.67 | 1.20 | 1.10 | 1.30 | -0.07 | -5.51% | 2 | 127 | 28.30% |
| SOXX240719C00268330 | 2024-06-24 12:54PM EDT | 268.33 | 1.18 | 0.90 | 1.15 | 0.00 | - | 7 | 531 | 28.69% |
| SOXX240719C00270000 | 2024-06-25 1:52PM EDT | 270.00 | 1.15 | 0.75 | 1.00 | +0.21 | +22.34% | 21 | 641 | 28.93% |
| SOXX240719C00271670 | 2024-06-24 1:09PM EDT | 271.67 | 0.82 | 0.60 | 0.90 | 0.00 | - | 2 | 58 | 29.44% |
| SOXX240719C00273330 | 2024-06-20 9:48AM EDT | 273.33 | 3.40 | 0.55 | 0.75 | 0.00 | - | 33 | 512 | 29.36% |
| SOXX240719C00275000 | 2024-06-25 1:52PM EDT | 275.00 | 0.58 | 0.50 | 2.25 | 0.00 | - | 12 | 92 | 42.03% |
| SOXX240719C00276670 | 2024-06-24 9:48AM EDT | 276.67 | 0.67 | 0.35 | 0.60 | 0.00 | - | 20 | 26 | 30.25% |
| SOXX240719C00278330 | 2024-06-13 10:13AM EDT | 278.33 | 1.37 | 0.30 | 0.90 | 0.00 | - | 1 | 1 | 34.60% |
| SOXX240719C00280000 | 2024-06-25 2:11PM EDT | 280.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 30 | 251 | 29.93% |
| SOXX240719C00283330 | 2024-06-24 10:03AM EDT | 283.33 | 0.35 | 0.15 | 1.50 | 0.00 | - | 60 | 63 | 43.65% |
| SOXX240719C00285000 | 2024-06-21 10:36AM EDT | 285.00 | 0.20 | 0.20 | 0.95 | -0.25 | -55.56% | 5 | 135 | 39.97% |
| SOXX240719C00286670 | 2024-06-21 12:06PM EDT | 286.67 | 0.52 | 0.10 | 1.50 | 0.00 | - | 163 | 222 | 46.22% |
| SOXX240719C00288330 | 2024-06-20 3:40PM EDT | 288.33 | 0.63 | 0.10 | 1.50 | 0.00 | - | - | 39 | 47.46% |
| SOXX240719C00290000 | 2024-06-25 10:38AM EDT | 290.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 48.69% |
| SOXX240719C00291670 | 2024-06-20 1:39PM EDT | 291.67 | 0.48 | 0.10 | 1.50 | 0.00 | - | 1 | 1,424 | 49.92% |
| SOXX240719C00293330 | 2024-03-08 10:55AM EDT | 293.33 | 1.65 | 0.80 | 0.95 | 0.00 | - | 3 | 3 | 45.73% |
| SOXX240719C00295000 | 2024-06-25 3:50PM EDT | 295.00 | 0.20 | 0.15 | 0.35 | -0.20 | -50.00% | 5 | 14 | 38.38% |
| SOXX240719C00298330 | 2024-06-18 9:30AM EDT | 298.33 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1,589 | 1,569 | 54.64% |
| SOXX240719C00300000 | 2024-06-18 12:21PM EDT | 300.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 47.66% |
| SOXX240719C00306670 | 2024-06-24 9:30AM EDT | 306.67 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 161 | 51.71% |
| SOXX240719C00308330 | 2024-06-10 11:55AM EDT | 308.33 | 0.22 | 0.05 | 2.65 | 0.00 | - | - | 4 | 59.85% |
| SOXX240719C00310000 | 2024-06-18 10:23AM EDT | 310.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 47.80% |
| SOXX240719C00316670 | 2024-06-25 3:20PM EDT | 316.67 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 57 | 0 | 47.66% |
| SOXX240719C00321670 | 2024-06-25 12:23PM EDT | 321.67 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 190 | 140 | 46.58% |
| SOXX240719C00325000 | 2024-06-25 12:23PM EDT | 325.00 | 0.05 | 0.00 | 1.45 | -0.10 | -66.67% | 190 | 1 | 61.77% |
| SOXX240719C00330000 | 2024-06-20 9:35AM EDT | 330.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 5 | 64.84% |
| SOXX240719C00336670 | 2024-06-20 10:56AM EDT | 336.67 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 46.88% |
| SOXX240719C00340000 | 2024-06-05 10:37AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.05% |
| SOXX240719C00341670 | 2024-06-21 9:58AM EDT | 341.67 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 48.63% |
| SOXX240719C00343330 | 2024-06-05 10:38AM EDT | 343.33 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 49.41% |
| SOXX240719C00345000 | 2024-06-10 2:19PM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| SOXX240719C00350000 | 2024-06-18 9:52AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 51.76% |
| SOXX240719C00355000 | 2024-06-20 9:57AM EDT | 355.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 113 | 50.00% |
| SOXX240719C00360000 | 2024-06-20 12:50PM EDT | 360.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 344 | 51.95% |
| SOXX240719C00365000 | 2023-11-27 11:34AM EDT | 365.00 | 164.70 | 222.00 | 230.80 | 0.00 | - | - | 2 | 1,429.15% |
| SOXX240719C00390000 | 2023-11-27 11:48AM EDT | 390.00 | 143.70 | 199.00 | 206.70 | 0.00 | - | - | 5 | 1,146.58% |
| SOXX240719C00415000 | 2024-02-12 10:30AM EDT | 415.00 | 222.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00430000 | 2023-11-29 10:38AM EDT | 430.00 | 114.90 | 165.10 | 169.90 | 0.00 | - | - | 3 | 904.11% |
| SOXX240719C00450000 | 2024-02-20 11:28AM EDT | 450.00 | 170.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00475000 | 2024-01-22 11:04AM EDT | 475.00 | 145.20 | 141.70 | 149.60 | 0.00 | - | 4 | 4 | 804.17% |
| SOXX240719C00480000 | 2024-01-16 1:50PM EDT | 480.00 | 104.98 | 158.70 | 167.00 | 0.00 | - | - | 1 | 899.57% |
| SOXX240719C00485000 | 2024-01-31 2:59PM EDT | 485.00 | 122.40 | 200.00 | 209.40 | 0.00 | - | 8 | 4 | 1,204.47% |
| SOXX240719C00505000 | 2024-01-02 10:36AM EDT | 505.00 | 87.70 | 102.40 | 108.20 | 0.00 | - | - | 1 | 631.37% |
| SOXX240719C00510000 | 2024-01-03 11:53AM EDT | 510.00 | 68.97 | 106.90 | 110.20 | 0.00 | - | - | 1 | 647.44% |
| SOXX240719C00520000 | 2024-03-05 1:40PM EDT | 520.00 | 165.00 | 0.00 | 0.00 | +165.00 | - | - | 0 | 50.00% |
| SOXX240719C00525000 | 2024-03-01 3:07PM EDT | 525.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00530000 | 2024-02-12 10:30AM EDT | 530.00 | 117.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00535000 | 2023-12-05 11:00AM EDT | 535.00 | 34.10 | 48.00 | 52.60 | 0.00 | - | - | 2 | 422.22% |
| SOXX240719C00540000 | 2024-01-23 4:58PM EDT | 540.00 | 94.70 | 114.50 | 118.20 | 0.00 | - | 2 | 1 | 693.84% |
| SOXX240719C00550000 | 2024-01-24 2:22PM EDT | 550.00 | 98.00 | 106.10 | 109.70 | 0.00 | - | 1 | 2 | 661.34% |
| SOXX240719C00555000 | 2024-01-05 10:30AM EDT | 555.00 | 40.33 | 73.50 | 77.10 | 0.00 | - | 1 | 1 | 529.99% |
| SOXX240719C00560000 | 2024-03-01 3:02PM EDT | 560.00 | 139.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240719C00565000 | 2023-12-20 4:08PM EDT | 565.00 | 45.41 | 69.60 | 73.70 | 0.00 | - | 1 | 1 | 519.45% |
| SOXX240719C00575000 | 2024-02-16 12:12PM EDT | 575.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00580000 | 2024-02-28 3:19PM EDT | 580.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240719C00590000 | 2024-03-05 11:44AM EDT | 590.00 | 105.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00595000 | 2024-01-18 12:36PM EDT | 595.00 | 38.78 | 65.90 | 69.90 | 0.00 | - | 5 | 5 | 515.92% |
| SOXX240719C00600000 | 2024-02-09 10:56AM EDT | 600.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00610000 | 2024-02-29 4:34PM EDT | 610.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240719C00615000 | 2024-01-24 2:20PM EDT | 615.00 | 54.89 | 60.10 | 63.50 | 0.00 | - | 3 | 3 | 498.83% |
| SOXX240719C00620000 | 2024-02-09 12:27PM EDT | 620.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240719C00625000 | 2024-02-21 4:32PM EDT | 625.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00630000 | 2023-11-29 2:04PM EDT | 630.00 | 10.50 | 26.50 | 27.60 | 0.00 | - | - | 1 | 358.33% |
| SOXX240719C00635000 | 2023-11-29 2:05PM EDT | 635.00 | 9.70 | 24.60 | 25.70 | 0.00 | - | - | 1 | 350.99% |
| SOXX240719C00645000 | 2023-12-15 12:03PM EDT | 645.00 | 21.95 | 12.60 | 14.30 | 0.00 | - | 1 | 1 | 292.53% |
| SOXX240719C00650000 | 2024-02-23 11:10AM EDT | 650.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240719C00655000 | 2024-02-29 4:42PM EDT | 655.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00660000 | 2024-01-30 3:27PM EDT | 660.00 | 22.00 | 43.70 | 48.90 | 0.00 | - | 8 | 8 | 451.25% |
| SOXX240719C00665000 | 2024-01-16 11:08AM EDT | 665.00 | 10.80 | 34.10 | 36.10 | 0.00 | - | - | 0 | 405.48% |
| SOXX240719C00670000 | 2024-02-29 4:34PM EDT | 670.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00675000 | 2024-02-28 2:39PM EDT | 675.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00680000 | 2024-03-01 2:58PM EDT | 680.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00685000 | 2024-03-06 4:06PM EDT | 685.00 | 55.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00690000 | 2024-03-06 4:05PM EDT | 690.00 | 52.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SOXX240719C00695000 | 2024-03-06 2:35PM EDT | 695.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240719C00700000 | 2024-03-06 12:13PM EDT | 700.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SOXX240719C00705000 | 2023-12-29 11:21AM EDT | 705.00 | 9.70 | 12.60 | 14.00 | 0.00 | - | 2 | 2 | 308.12% |
| SOXX240719C00710000 | 2024-01-10 1:54PM EDT | 710.00 | 4.60 | 19.60 | 20.80 | 0.00 | - | 2 | 2 | 348.23% |
| SOXX240719C00720000 | 2024-02-08 1:45PM EDT | 720.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00725000 | 2024-03-05 11:20AM EDT | 725.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00735000 | 2024-03-01 3:24PM EDT | 735.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SOXX240719C00745000 | 2024-03-06 2:35PM EDT | 745.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240719C00750000 | 2024-03-06 2:35PM EDT | 750.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOXX240719C00765000 | 2024-01-08 1:13PM EDT | 765.00 | 2.07 | 4.90 | 5.90 | 0.00 | - | - | 1 | 263.14% |
| SOXX240719C00770000 | 2024-01-08 1:12PM EDT | 770.00 | 1.68 | 4.60 | 5.50 | 0.00 | - | - | 2 | 260.71% |
| SOXX240719C00785000 | 2024-02-20 4:38PM EDT | 785.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00790000 | 2024-02-16 4:00PM EDT | 790.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOXX240719C00800000 | 2024-03-01 3:53PM EDT | 800.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00810000 | 2024-02-05 2:08PM EDT | 810.00 | 2.50 | 15.20 | 19.30 | 0.00 | - | - | 2 | 356.62% |
| SOXX240719C00850000 | 2024-01-24 11:15AM EDT | 850.00 | 1.50 | 2.50 | 3.30 | 0.00 | - | 1 | 1 | 250.46% |
| SOXX240719C00855000 | 2024-03-01 4:51PM EDT | 855.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00875000 | 2024-03-05 12:32PM EDT | 875.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00880000 | 2024-03-01 3:15PM EDT | 880.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240719C00885000 | 2024-02-13 10:56AM EDT | 885.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00925000 | 2024-02-21 11:24AM EDT | 925.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00930000 | 2024-02-21 11:24AM EDT | 930.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719C00950000 | 2024-03-04 4:45PM EDT | 950.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240719C00965000 | 2024-03-05 11:33AM EDT | 965.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240719C01030000 | 2024-03-06 11:16AM EDT | 1,030.00 | 1.00 | 0.00 | 0.00 | +1.00 | - | 3 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240719P00086670 | 2024-06-18 9:30AM EDT | 86.67 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 317 | 139.06% |
| SOXX240719P00088330 | 2024-06-20 9:30AM EDT | 88.33 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 473 | 146.09% |
| SOXX240719P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 143.36% |
| SOXX240719P00091670 | 2024-06-20 9:30AM EDT | 91.67 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 54 | 140.63% |
| SOXX240719P00096670 | 2024-03-11 12:01AM EDT | 96.67 | 0.22 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00100000 | 2024-05-15 3:10PM EDT | 100.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 6 | 223.29% |
| SOXX240719P00101670 | 2024-04-30 2:46PM EDT | 101.67 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 3 | 218.51% |
| SOXX240719P00103330 | 2024-03-11 12:01AM EDT | 103.33 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00105000 | 2024-03-11 12:01AM EDT | 105.00 | 0.48 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00106670 | 2024-03-04 1:48PM EDT | 106.67 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 474 | 170.90% |
| SOXX240719P00110000 | 2024-03-11 12:01AM EDT | 110.00 | 0.57 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00111670 | 2024-03-11 12:01AM EDT | 111.67 | 0.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00115000 | 2024-06-24 10:58AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 124.41% |
| SOXX240719P00116670 | 2024-06-24 10:58AM EDT | 116.67 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 154.30% |
| SOXX240719P00118330 | 2024-06-24 10:59AM EDT | 118.33 | 0.05 | 0.00 | 0.30 | 0.00 | - | 49 | 46 | 120.12% |
| SOXX240719P00120000 | 2024-06-24 10:57AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 97.66% |
| SOXX240719P00121670 | 2024-06-24 10:57AM EDT | 121.67 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 95.70% |
| SOXX240719P00125000 | 2024-06-24 3:09PM EDT | 125.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 141.50% |
| SOXX240719P00128330 | 2024-06-24 10:57AM EDT | 128.33 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 136.62% |
| SOXX240719P00130000 | 2024-06-24 3:05PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 154 | 644 | 105.86% |
| SOXX240719P00131670 | 2024-06-25 9:30AM EDT | 131.67 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 91.80% |
| SOXX240719P00133330 | 2024-03-11 12:01AM EDT | 133.33 | 0.77 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00135000 | 2024-06-25 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 2 | 42 | 88.28% |
| SOXX240719P00140000 | 2024-06-25 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 2 | 0 | 77.73% |
| SOXX240719P00141670 | 2024-03-11 12:01AM EDT | 141.67 | 1.91 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00143330 | 2024-06-25 10:59AM EDT | 143.33 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 192 | 8 | 75.00% |
| SOXX240719P00145000 | 2024-06-25 10:59AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 97 | 4 | 73.44% |
| SOXX240719P00146670 | 2024-06-25 10:59AM EDT | 146.67 | 0.05 | 0.00 | 0.05 | -0.47 | -90.38% | 95 | 61 | 71.88% |
| SOXX240719P00148330 | 2024-02-22 1:43PM EDT | 148.33 | 0.85 | 0.25 | 2.30 | 0.00 | - | - | 60 | 121.39% |
| SOXX240719P00150000 | 2024-06-25 2:07PM EDT | 150.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 15 | 44 | 77.34% |
| SOXX240719P00151670 | 2024-03-11 12:01AM EDT | 151.67 | 4.03 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00153330 | 2024-02-23 10:47AM EDT | 153.33 | 1.03 | 0.35 | 1.60 | 0.00 | - | - | 3 | 108.59% |
| SOXX240719P00155000 | 2024-04-22 3:38PM EDT | 155.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240719P00156670 | 2024-03-11 12:01AM EDT | 156.67 | 3.47 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00158330 | 2024-02-20 10:59AM EDT | 158.33 | 2.00 | 1.05 | 1.20 | 0.00 | - | - | 9 | 105.27% |
| SOXX240719P00160000 | 2024-06-07 10:44AM EDT | 160.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 95.90% |
| SOXX240719P00161670 | 2024-03-11 12:01AM EDT | 161.67 | 4.37 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00163330 | 2024-06-25 3:17PM EDT | 163.33 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 5 | 138 | 69.34% |
| SOXX240719P00165000 | 2024-04-19 1:01PM EDT | 165.00 | 1.85 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 90.58% |
| SOXX240719P00166670 | 2024-05-15 10:44AM EDT | 166.67 | 0.34 | 0.05 | 3.60 | 0.00 | - | 3 | 79 | 105.74% |
| SOXX240719P00168330 | 2024-03-11 12:01AM EDT | 168.33 | 4.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240719P00170000 | 2024-05-24 10:45AM EDT | 170.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 2 | 60 | 83.79% |
| SOXX240719P00171670 | 2024-02-23 1:47PM EDT | 171.67 | 2.50 | 2.00 | 2.30 | 0.00 | - | - | 3 | 103.32% |
| SOXX240719P00173330 | 2024-05-03 2:58PM EDT | 173.33 | 0.91 | 0.20 | 1.50 | 0.00 | - | 3 | 15 | 82.08% |
| SOXX240719P00175000 | 2024-06-13 3:50PM EDT | 175.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 27 | 78.76% |
| SOXX240719P00176670 | 2024-05-15 9:55AM EDT | 176.67 | 0.86 | 0.10 | 1.55 | 0.00 | - | 16 | 107 | 77.88% |
| SOXX240719P00178330 | 2024-04-05 1:09PM EDT | 178.33 | 1.53 | 1.15 | 1.30 | 0.00 | - | 3 | 5 | 82.67% |
| SOXX240719P00180000 | 2024-06-18 10:58AM EDT | 180.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 100 | 498 | 73.29% |
| SOXX240719P00181670 | 2024-04-29 3:50PM EDT | 181.67 | 1.71 | 0.25 | 1.50 | 0.00 | - | 3 | 24 | 73.29% |
| SOXX240719P00183330 | 2024-05-10 10:36AM EDT | 183.33 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 351 | 70.61% |
| SOXX240719P00185000 | 2024-06-24 10:32AM EDT | 185.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 16 | 45 | 67.04% |
| SOXX240719P00186670 | 2024-05-13 9:36AM EDT | 186.67 | 1.15 | 0.10 | 4.10 | 0.00 | - | 2 | 186 | 83.51% |
| SOXX240719P00188330 | 2024-06-06 9:43AM EDT | 188.33 | 0.45 | 0.05 | 0.50 | 0.00 | - | 29 | 11 | 53.37% |
| SOXX240719P00190000 | 2024-06-25 10:43AM EDT | 190.00 | 0.25 | 0.05 | 1.25 | -0.20 | -44.44% | 1 | 65 | 60.50% |
| SOXX240719P00191670 | 2024-06-06 9:43AM EDT | 191.67 | 0.55 | 0.05 | 1.50 | 0.00 | - | 57 | 84 | 60.94% |
| SOXX240719P00193330 | 2024-05-09 2:47PM EDT | 193.33 | 2.32 | 0.20 | 1.50 | 0.00 | - | 3 | 1,130 | 60.40% |
| SOXX240719P00195000 | 2024-06-25 3:04PM EDT | 195.00 | 0.08 | 0.05 | 0.80 | -0.37 | -82.22% | 1 | 151 | 51.07% |
| SOXX240719P00196670 | 2024-06-17 3:46PM EDT | 196.67 | 0.25 | 0.05 | 1.50 | 0.00 | - | 6 | 20 | 55.81% |
| SOXX240719P00198330 | 2024-06-17 11:01AM EDT | 198.33 | 0.31 | 0.10 | 1.50 | 0.00 | - | 3 | 2,199 | 54.49% |
| SOXX240719P00200000 | 2024-06-24 9:45AM EDT | 200.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 20 | 365 | 47.90% |
| SOXX240719P00201670 | 2024-06-10 9:30AM EDT | 201.67 | 1.62 | 0.10 | 2.55 | 0.00 | - | 10 | 33 | 57.57% |
| SOXX240719P00203330 | 2024-06-12 1:02PM EDT | 203.33 | 0.81 | 0.10 | 1.75 | 0.00 | - | 4 | 35 | 51.07% |
| SOXX240719P00205000 | 2024-06-18 12:59PM EDT | 205.00 | 0.30 | 0.15 | 3.60 | 0.00 | - | 4 | 87 | 59.28% |
| SOXX240719P00206670 | 2024-04-26 12:41PM EDT | 206.67 | 7.10 | 1.15 | 1.35 | 0.00 | - | 1 | 28 | 51.32% |
| SOXX240719P00208330 | 2024-06-17 10:48AM EDT | 208.33 | 0.50 | 0.15 | 3.60 | 0.00 | - | 1 | 24 | 55.41% |
| SOXX240719P00210000 | 2024-06-24 2:15PM EDT | 210.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 42 | 566 | 38.53% |
| SOXX240719P00211670 | 2024-06-21 1:59PM EDT | 211.67 | 0.50 | 0.15 | 1.65 | 0.00 | - | 2 | 127 | 49.62% |
| SOXX240719P00213330 | 2024-06-12 10:25AM EDT | 213.33 | 0.50 | 0.20 | 0.55 | 0.00 | - | 1 | 77 | 36.16% |
| SOXX240719P00215000 | 2024-06-25 1:50PM EDT | 215.00 | 0.52 | 0.25 | 0.55 | -0.16 | -23.53% | 150 | 197 | 34.57% |
| SOXX240719P00216670 | 2024-06-14 2:12PM EDT | 216.67 | 0.65 | 0.45 | 0.85 | 0.00 | - | 1 | 27 | 36.60% |
| SOXX240719P00218330 | 2024-06-24 2:18PM EDT | 218.33 | 0.95 | 0.50 | 0.65 | 0.00 | - | 2 | 59 | 32.69% |
| SOXX240719P00220000 | 2024-06-25 9:46AM EDT | 220.00 | 0.99 | 0.60 | 0.70 | -0.11 | -10.00% | 25 | 1,321 | 31.67% |
| SOXX240719P00221670 | 2024-06-24 3:49PM EDT | 221.67 | 1.15 | 0.70 | 0.85 | 0.00 | - | 19 | 52 | 31.57% |
| SOXX240719P00223330 | 2024-06-24 2:23PM EDT | 223.33 | 1.36 | 0.80 | 0.95 | 0.00 | - | 1 | 51 | 30.81% |
| SOXX240719P00225000 | 2024-06-25 1:56PM EDT | 225.00 | 1.11 | 0.95 | 1.05 | -0.30 | -21.28% | 85 | 4,212 | 29.93% |
| SOXX240719P00226670 | 2024-06-24 3:49PM EDT | 226.67 | 1.76 | 0.90 | 1.25 | 0.00 | - | 6 | 42 | 29.72% |
| SOXX240719P00228330 | 2024-06-25 10:09AM EDT | 228.33 | 1.80 | 1.30 | 1.70 | -0.30 | -14.29% | 2 | 35 | 30.98% |
| SOXX240719P00230000 | 2024-06-25 2:41PM EDT | 230.00 | 1.70 | 1.35 | 1.70 | -0.76 | -30.89% | 189 | 513 | 29.02% |
| SOXX240719P00231670 | 2024-06-25 2:43PM EDT | 231.67 | 1.90 | 1.60 | 2.20 | -0.65 | -25.49% | 56 | 67 | 29.96% |
| SOXX240719P00233330 | 2024-06-24 10:25AM EDT | 233.33 | 2.60 | 2.05 | 2.20 | 0.00 | - | 3 | 30 | 27.86% |
| SOXX240719P00235000 | 2024-06-25 3:28PM EDT | 235.00 | 2.60 | 2.40 | 2.55 | -0.62 | -19.25% | 53 | 256 | 27.52% |
| SOXX240719P00236670 | 2024-06-24 10:39AM EDT | 236.67 | 3.60 | 2.75 | 2.95 | +0.25 | +7.46% | 4 | 43 | 27.20% |
| SOXX240719P00238330 | 2024-06-25 3:15PM EDT | 238.33 | 3.64 | 3.20 | 3.40 | -0.76 | -17.27% | 4 | 48 | 26.89% |
| SOXX240719P00240000 | 2024-06-25 2:47PM EDT | 240.00 | 4.00 | 3.60 | 3.90 | -1.40 | -25.93% | 25 | 111 | 26.56% |
| SOXX240719P00241670 | 2024-06-25 3:56PM EDT | 241.67 | 4.43 | 4.00 | 4.50 | -0.77 | -14.81% | 21 | 1,173 | 26.40% |
| SOXX240719P00243330 | 2024-06-25 2:43PM EDT | 243.33 | 5.30 | 4.80 | 5.10 | -1.60 | -23.19% | 8 | 166 | 26.00% |
| SOXX240719P00245000 | 2024-06-25 2:29PM EDT | 245.00 | 5.97 | 4.00 | 5.80 | -1.63 | -21.45% | 41 | 194 | 25.73% |
| SOXX240719P00246670 | 2024-06-25 3:31PM EDT | 246.67 | 6.70 | 6.10 | 6.60 | -0.30 | -4.29% | 46 | 71 | 25.60% |
| SOXX240719P00248330 | 2024-06-25 1:10PM EDT | 248.33 | 8.60 | 6.60 | 7.40 | +0.30 | +3.61% | 3 | 14 | 25.21% |
| SOXX240719P00250000 | 2024-06-25 3:58PM EDT | 250.00 | 8.23 | 8.00 | 10.70 | -2.77 | -25.18% | 205 | 284 | 34.56% |
| SOXX240719P00251670 | 2024-06-24 3:58PM EDT | 251.67 | 12.00 | 7.50 | 9.40 | 0.00 | - | 56 | 101 | 25.17% |
| SOXX240719P00253330 | 2024-06-21 1:14PM EDT | 253.33 | 7.95 | 10.00 | 10.40 | 0.00 | - | 1 | 4 | 24.76% |
| SOXX240719P00255000 | 2024-06-24 3:50PM EDT | 255.00 | 13.46 | 11.10 | 11.60 | -0.54 | -3.86% | 34 | 291 | 24.92% |
| SOXX240719P00256670 | 2024-06-25 10:01AM EDT | 256.67 | 14.75 | 12.20 | 12.80 | +7.83 | +113.15% | 3 | 45 | 24.80% |
| SOXX240719P00258330 | 2024-06-24 10:16AM EDT | 258.33 | 13.80 | 13.00 | 14.20 | 0.00 | - | 3 | 19 | 25.45% |
| SOXX240719P00260000 | 2024-06-24 2:24PM EDT | 260.00 | 17.70 | 14.80 | 15.30 | 0.00 | - | 4 | 420 | 24.24% |
| SOXX240719P00261670 | 2024-06-21 10:41AM EDT | 261.67 | 14.82 | 14.40 | 16.70 | 0.00 | - | 12 | 13 | 24.34% |
| SOXX240719P00263330 | 2024-06-18 1:12PM EDT | 263.33 | 9.30 | 16.00 | 18.20 | 0.00 | - | - | 11 | 24.92% |
| SOXX240719P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 19.10 | 16.80 | 19.70 | 0.00 | - | 3 | 161 | 25.27% |
| SOXX240719P00266670 | 2024-06-24 9:42AM EDT | 266.67 | 20.37 | 20.50 | 23.40 | 0.00 | - | 7 | 119 | 38.92% |
| SOXX240719P00281670 | 2024-06-12 10:44AM EDT | 281.67 | 31.54 | 31.50 | 40.00 | 0.00 | - | - | 0 | 62.26% |
| SOXX240719P00290000 | 2024-06-10 11:42AM EDT | 290.00 | 46.70 | 39.80 | 48.30 | 0.00 | - | 1 | 0 | 69.70% |
| SOXX240719P00300000 | 2023-12-28 1:20PM EDT | 300.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | - | 2 | 0.00% |
| SOXX240719P00301670 | 2024-05-28 1:34PM EDT | 301.67 | 58.47 | 51.50 | 60.00 | 0.00 | - | 3 | 0 | 79.71% |
| SOXX240719P00305000 | 2024-05-28 1:34PM EDT | 305.00 | 61.77 | 54.80 | 63.30 | 0.00 | - | 3 | 0 | 82.19% |
| SOXX240719P00310000 | 2023-12-13 3:23PM EDT | 310.00 | 1.35 | 0.20 | 1.25 | 0.00 | - | 2 | 2 | 0.00% |
| SOXX240719P00315000 | 2023-12-13 3:23PM EDT | 315.00 | 1.45 | 0.25 | 1.30 | 0.00 | - | 11 | 6 | 0.00% |
| SOXX240719P00320000 | 2024-03-04 1:48PM EDT | 320.00 | 0.27 | 90.20 | 99.90 | 0.00 | - | 40 | 0 | 174.42% |
| SOXX240719P00330000 | 2023-12-13 4:24PM EDT | 330.00 | 1.70 | 0.70 | 1.35 | 0.00 | - | - | 14 | 0.00% |
| SOXX240719P00335000 | 2023-12-13 3:36PM EDT | 335.00 | 2.00 | 0.50 | 1.60 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX240719P00350000 | 2024-01-09 12:33PM EDT | 350.00 | 1.80 | 0.30 | 1.50 | 0.00 | - | 1 | 6 | 0.00% |
| SOXX240719P00355000 | 2024-01-26 2:00PM EDT | 355.00 | 1.07 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 0.00% |
| SOXX240719P00360000 | 2023-11-30 11:48AM EDT | 360.00 | 4.40 | 1.25 | 2.60 | 0.00 | - | - | 1 | 0.00% |
| SOXX240719P00385000 | 2024-01-03 12:50PM EDT | 385.00 | 4.20 | 1.20 | 2.45 | 0.00 | - | - | 2 | 0.00% |
| SOXX240719P00390000 | 2023-11-30 11:57AM EDT | 390.00 | 6.70 | 2.35 | 4.30 | 0.00 | - | - | 71 | 0.00% |
| SOXX240719P00400000 | 2024-01-26 3:51PM EDT | 400.00 | 2.30 | 0.80 | 2.10 | 0.00 | - | 2 | 95 | 0.00% |
| SOXX240719P00420000 | 2024-03-04 10:54AM EDT | 420.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240719P00425000 | 2023-12-18 10:30AM EDT | 425.00 | 5.74 | 4.20 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| SOXX240719P00435000 | 2023-11-21 11:29AM EDT | 435.00 | 14.00 | 7.30 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| SOXX240719P00440000 | 2023-12-29 4:27PM EDT | 440.00 | 6.20 | 4.00 | 4.60 | 0.00 | - | 1 | 20 | 0.00% |
| SOXX240719P00445000 | 2024-02-22 1:43PM EDT | 445.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240719P00450000 | 2024-02-01 1:45PM EDT | 450.00 | 5.60 | 1.25 | 2.75 | 0.00 | - | 2 | 14 | 0.00% |
| SOXX240719P00455000 | 2023-12-12 1:12PM EDT | 455.00 | 12.10 | 7.60 | 8.80 | 0.00 | - | - | 8 | 0.00% |
| SOXX240719P00460000 | 2024-02-23 10:47AM EDT | 460.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00465000 | 2024-01-23 10:42AM EDT | 465.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SOXX240719P00470000 | 2023-12-15 10:32AM EDT | 470.00 | 10.40 | 7.00 | 11.00 | 0.00 | - | 14 | 14 | 0.00% |
| SOXX240719P00475000 | 2024-02-20 10:59AM EDT | 475.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00480000 | 2024-03-04 11:37AM EDT | 480.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240719P00485000 | 2024-01-12 4:41PM EDT | 485.00 | 13.11 | 5.40 | 5.90 | 0.00 | - | 50 | 4 | 0.00% |
| SOXX240719P00490000 | 2024-02-14 4:27PM EDT | 490.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240719P00500000 | 2024-03-04 2:29PM EDT | 500.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00505000 | 2024-02-01 3:52PM EDT | 505.00 | 12.21 | 3.50 | 4.00 | 0.00 | - | - | 4 | 0.00% |
| SOXX240719P00510000 | 2024-02-22 10:41AM EDT | 510.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240719P00515000 | 2024-02-23 1:47PM EDT | 515.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00520000 | 2024-02-15 11:05AM EDT | 520.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00525000 | 2024-03-06 3:25PM EDT | 525.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00530000 | 2024-02-01 11:51AM EDT | 530.00 | 19.00 | 4.80 | 5.60 | 0.00 | - | 1 | 36 | 0.00% |
| SOXX240719P00535000 | 2024-03-05 2:54PM EDT | 535.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00540000 | 2024-01-22 11:05AM EDT | 540.00 | 17.20 | 14.30 | 15.80 | 0.00 | - | 5 | 6 | 0.00% |
| SOXX240719P00545000 | 2024-03-04 10:48AM EDT | 545.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240719P00550000 | 2024-03-06 1:23PM EDT | 550.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240719P00555000 | 2024-02-13 4:56PM EDT | 555.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240719P00560000 | 2024-03-06 4:25PM EDT | 560.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXX240719P00570000 | 2024-03-06 12:21PM EDT | 570.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00575000 | 2023-12-26 4:00PM EDT | 575.00 | 32.60 | 29.00 | 30.30 | 0.00 | - | 4 | 1 | 0.00% |
| SOXX240719P00580000 | 2024-03-06 12:00PM EDT | 580.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240719P00585000 | 2024-02-28 3:08PM EDT | 585.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240719P00590000 | 2024-03-05 11:44AM EDT | 590.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00595000 | 2024-01-19 2:36PM EDT | 595.00 | 36.55 | 25.30 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX240719P00600000 | 2024-03-06 3:14PM EDT | 600.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240719P00605000 | 2024-02-29 1:56PM EDT | 605.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00615000 | 2024-03-06 4:14PM EDT | 615.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXX240719P00620000 | 2024-01-24 12:56PM EDT | 620.00 | 37.50 | 30.20 | 32.20 | 0.00 | - | - | 1 | 0.00% |
| SOXX240719P00625000 | 2024-03-06 2:36PM EDT | 625.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240719P00630000 | 2024-03-01 12:55PM EDT | 630.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SOXX240719P00635000 | 2024-03-01 12:55PM EDT | 635.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SOXX240719P00640000 | 2024-02-28 11:59AM EDT | 640.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240719P00645000 | 2024-02-29 4:51PM EDT | 645.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00650000 | 2024-03-01 10:31AM EDT | 650.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240719P00655000 | 2024-03-06 12:21PM EDT | 655.00 | 28.35 | 0.00 | 0.00 | +28.35 | - | 1 | 0 | 0.00% |
| SOXX240719P00660000 | 2024-03-04 11:37AM EDT | 660.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240719P00665000 | 2024-03-05 12:59PM EDT | 665.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SOXX240719P00670000 | 2024-03-06 2:36PM EDT | 670.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240719P00680000 | 2024-03-06 2:36PM EDT | 680.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240719P00685000 | 2024-03-06 4:13PM EDT | 685.00 | 41.49 | 0.00 | 0.00 | +41.49 | - | 5 | 0 | 0.00% |
| SOXX240719P00690000 | 2024-03-06 2:24PM EDT | 690.00 | 41.10 | 0.00 | 0.00 | +41.10 | - | 1 | 0 | 0.00% |
| SOXX240719P00700000 | 2024-03-05 1:24PM EDT | 700.00 | 55.45 | 0.00 | 0.00 | +55.45 | - | - | 0 | 0.00% |
| SOXX240719P00705000 | 2024-03-06 4:13PM EDT | 705.00 | 51.74 | 0.00 | 0.00 | +51.74 | - | 2 | 0 | 0.00% |
| SOXX240719P00750000 | 2024-03-06 4:36PM EDT | 750.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240719P00870000 | 2024-02-21 10:30AM EDT | 870.00 | 260.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.