iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240621C00085000 | 2024-03-11 12:01AM EDT | 85.00 | 72.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00113330 | 2024-03-11 12:01AM EDT | 113.33 | 85.01 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00116670 | 2024-03-11 12:01AM EDT | 116.67 | 72.84 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00126670 | 2024-03-11 12:01AM EDT | 126.67 | 37.27 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00133330 | 2024-04-02 3:38PM EDT | 133.33 | 92.00 | 74.00 | 83.20 | 0.00 | - | 5 | 31 | 0.00% |
| SOXX240621C00140000 | 2024-03-07 11:24AM EDT | 140.00 | 97.62 | 78.50 | 87.80 | 0.00 | - | - | 6 | 0.00% |
| SOXX240621C00141670 | 2024-03-11 12:01AM EDT | 141.67 | 34.57 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00143330 | 2024-03-11 12:01AM EDT | 143.33 | 50.81 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00145000 | 2024-03-11 12:01AM EDT | 145.00 | 31.87 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00146670 | 2024-03-11 12:01AM EDT | 146.67 | 53.35 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00148330 | 2024-03-11 12:01AM EDT | 148.33 | 36.27 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00150000 | 2024-03-11 12:01AM EDT | 150.00 | 54.27 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00151670 | 2024-04-09 9:30AM EDT | 151.67 | 74.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SOXX240621C00153330 | 2024-02-14 10:47AM EDT | 153.33 | 57.55 | 63.10 | 72.70 | 0.00 | - | - | 246 | 0.00% |
| SOXX240621C00155000 | 2024-03-11 12:01AM EDT | 155.00 | 30.17 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00156670 | 2024-03-11 12:01AM EDT | 156.67 | 17.05 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00158330 | 2024-03-01 2:53PM EDT | 158.33 | 71.10 | 65.00 | 74.20 | 0.00 | - | - | 3 | 46.88% |
| SOXX240621C00160000 | 2024-04-22 12:17PM EDT | 160.00 | 42.70 | 68.80 | 77.40 | 0.00 | - | - | 25 | 71.68% |
| SOXX240621C00161670 | 2024-03-11 12:01AM EDT | 161.67 | 27.24 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00163330 | 2024-03-11 12:01AM EDT | 163.33 | 25.62 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00165000 | 2024-05-15 9:30AM EDT | 165.00 | 62.45 | 63.90 | 72.40 | 0.00 | - | - | 9 | 67.68% |
| SOXX240621C00166670 | 2024-03-15 3:04PM EDT | 166.67 | 56.30 | 51.10 | 58.60 | 0.00 | - | 15 | 105 | 0.00% |
| SOXX240621C00168330 | 2024-03-11 12:01AM EDT | 168.33 | 22.29 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621C00170000 | 2024-05-20 12:53PM EDT | 170.00 | 65.00 | 58.90 | 65.50 | 0.00 | - | 1 | 45 | 90.38% |
| SOXX240621C00171670 | 2024-03-28 9:31AM EDT | 171.67 | 56.00 | 42.00 | 51.80 | 0.00 | - | 3 | 39 | 0.00% |
| SOXX240621C00173330 | 2024-04-19 3:12PM EDT | 173.33 | 29.17 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| SOXX240621C00175000 | 2024-05-16 2:17PM EDT | 175.00 | 56.50 | 54.00 | 62.50 | 0.00 | - | 3 | 23 | 59.47% |
| SOXX240621C00176670 | 2024-04-19 12:42PM EDT | 176.67 | 28.30 | 48.00 | 56.50 | 0.00 | - | 1 | 113 | 56.52% |
| SOXX240621C00178330 | 2024-04-19 1:30PM EDT | 178.33 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621C00180000 | 2024-05-17 10:21AM EDT | 180.00 | 50.60 | 49.00 | 57.60 | 0.00 | - | 3 | 32 | 55.35% |
| SOXX240621C00181670 | 2024-04-19 2:07PM EDT | 181.67 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240621C00183330 | 2024-04-19 12:45PM EDT | 183.33 | 23.10 | 41.40 | 49.90 | 0.00 | - | 1 | 117 | 51.07% |
| SOXX240621C00185000 | 2024-05-01 11:02AM EDT | 185.00 | 27.33 | 44.10 | 52.70 | 0.00 | - | 18 | 34 | 51.83% |
| SOXX240621C00186670 | 2024-05-14 9:32AM EDT | 186.67 | 34.01 | 42.50 | 51.00 | 0.00 | - | 1 | 737 | 50.44% |
| SOXX240621C00188330 | 2024-04-22 1:31PM EDT | 188.33 | 19.40 | 40.80 | 49.40 | 0.00 | - | 1 | 8 | 82.30% |
| SOXX240621C00190000 | 2024-05-02 10:10AM EDT | 190.00 | 20.90 | 39.20 | 47.70 | 0.00 | - | 2 | 55 | 79.85% |
| SOXX240621C00191670 | 2024-04-19 1:54PM EDT | 191.67 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621C00193330 | 2024-04-23 11:32AM EDT | 193.33 | 18.70 | 35.90 | 44.50 | 0.00 | - | 7 | 30 | 76.09% |
| SOXX240621C00195000 | 2024-05-17 12:51PM EDT | 195.00 | 34.25 | 34.30 | 42.80 | 0.00 | - | 2 | 88 | 73.66% |
| SOXX240621C00196670 | 2024-04-22 2:45PM EDT | 196.67 | 14.40 | 32.70 | 41.20 | 0.00 | - | 1 | 35 | 71.79% |
| SOXX240621C00198330 | 2024-04-22 3:54PM EDT | 198.33 | 12.10 | 31.00 | 39.60 | 0.00 | - | 2 | 16 | 69.87% |
| SOXX240621C00200000 | 2024-05-17 12:50PM EDT | 200.00 | 29.70 | 29.40 | 38.00 | 0.00 | - | 2 | 184 | 67.98% |
| SOXX240621C00201670 | 2024-05-10 9:59AM EDT | 201.67 | 23.24 | 27.80 | 36.40 | 0.00 | - | 2 | 87 | 66.07% |
| SOXX240621C00203330 | 2024-05-14 2:04PM EDT | 203.33 | 22.23 | 26.20 | 34.80 | 0.00 | - | 3 | 89 | 64.11% |
| SOXX240621C00205000 | 2024-05-07 1:59PM EDT | 205.00 | 18.86 | 24.70 | 32.90 | 0.00 | - | 1 | 20 | 60.66% |
| SOXX240621C00206670 | 2024-05-15 3:34PM EDT | 206.67 | 25.50 | 23.20 | 31.60 | 0.00 | - | 202 | 301 | 60.23% |
| SOXX240621C00208330 | 2024-05-20 1:36PM EDT | 208.33 | 26.00 | 21.50 | 29.80 | 0.00 | - | 10 | 79 | 57.25% |
| SOXX240621C00210000 | 2024-05-17 10:16AM EDT | 210.00 | 21.50 | 22.30 | 26.30 | 0.00 | - | 1 | 312 | 45.85% |
| SOXX240621C00211670 | 2024-05-20 2:56PM EDT | 211.67 | 22.80 | 22.10 | 23.30 | 0.00 | - | 2 | 113 | 36.59% |
| SOXX240621C00213330 | 2024-05-21 12:03PM EDT | 213.33 | 21.05 | 21.10 | 22.30 | +0.35 | +1.69% | 2 | 44 | 38.20% |
| SOXX240621C00215000 | 2024-05-20 2:56PM EDT | 215.00 | 20.07 | 19.60 | 20.80 | 0.00 | - | 3 | 215 | 36.98% |
| SOXX240621C00216670 | 2024-05-17 2:21PM EDT | 216.67 | 14.10 | 18.00 | 20.80 | 0.00 | - | 24 | 149 | 42.68% |
| SOXX240621C00218330 | 2024-05-21 1:21PM EDT | 218.33 | 17.06 | 15.70 | 18.30 | +4.46 | +35.40% | 2 | 31 | 36.61% |
| SOXX240621C00220000 | 2024-05-21 3:19PM EDT | 220.00 | 15.76 | 15.30 | 16.80 | -1.14 | -6.75% | 1 | 499 | 35.10% |
| SOXX240621C00221670 | 2024-05-20 11:23AM EDT | 221.67 | 14.89 | 14.10 | 16.80 | 0.00 | - | 12 | 44 | 39.80% |
| SOXX240621C00223330 | 2024-05-20 11:30AM EDT | 223.33 | 14.00 | 13.00 | 14.10 | 0.00 | - | 5 | 240 | 33.05% |
| SOXX240621C00225000 | 2024-05-21 3:33PM EDT | 225.00 | 11.90 | 9.70 | 12.40 | -0.50 | -4.03% | 1 | 477 | 30.45% |
| SOXX240621C00226670 | 2024-05-20 3:54PM EDT | 226.67 | 11.50 | 10.60 | 12.00 | 0.00 | - | 20 | 76 | 32.87% |
| SOXX240621C00228330 | 2024-05-21 2:57PM EDT | 228.33 | 9.80 | 9.80 | 10.30 | -0.83 | -7.81% | 5 | 311 | 30.01% |
| SOXX240621C00230000 | 2024-05-21 2:58PM EDT | 230.00 | 8.80 | 8.60 | 9.30 | -0.74 | -7.76% | 31 | 666 | 29.69% |
| SOXX240621C00231670 | 2024-05-21 3:35PM EDT | 231.67 | 8.20 | 7.90 | 8.30 | -1.00 | -10.87% | 22 | 93 | 29.18% |
| SOXX240621C00233330 | 2024-05-21 3:59PM EDT | 233.33 | 7.20 | 7.00 | 7.40 | -0.33 | -4.38% | 8 | 120 | 28.82% |
| SOXX240621C00235000 | 2024-05-21 2:53PM EDT | 235.00 | 6.20 | 6.20 | 6.60 | -0.90 | -12.68% | 14 | 428 | 28.64% |
| SOXX240621C00236670 | 2024-05-20 1:57PM EDT | 236.67 | 5.99 | 5.50 | 5.80 | 0.00 | - | 7 | 248 | 28.25% |
| SOXX240621C00238330 | 2024-05-20 12:17PM EDT | 238.33 | 5.40 | 4.40 | 5.10 | 0.00 | - | 24 | 221 | 28.00% |
| SOXX240621C00240000 | 2024-05-21 3:59PM EDT | 240.00 | 4.40 | 4.20 | 4.40 | -0.40 | -8.33% | 78 | 1,077 | 27.54% |
| SOXX240621C00241670 | 2024-05-20 3:28PM EDT | 241.67 | 4.33 | 3.60 | 4.00 | 0.00 | - | 5 | 16 | 28.06% |
| SOXX240621C00243330 | 2024-05-21 3:59PM EDT | 243.33 | 3.30 | 3.10 | 3.50 | -0.30 | -8.33% | 1 | 808 | 27.98% |
| SOXX240621C00245000 | 2024-05-21 12:19PM EDT | 245.00 | 3.00 | 2.75 | 3.00 | -0.19 | -5.96% | 32 | 134 | 27.69% |
| SOXX240621C00246670 | 2024-05-20 10:01AM EDT | 246.67 | 2.45 | 2.35 | 2.60 | 0.00 | - | 1 | 151 | 27.64% |
| SOXX240621C00248330 | 2024-05-21 11:27AM EDT | 248.33 | 2.16 | 2.05 | 2.20 | -0.10 | -4.42% | 1 | 46 | 27.36% |
| SOXX240621C00250000 | 2024-05-21 3:42PM EDT | 250.00 | 1.85 | 1.75 | 1.90 | -0.30 | -13.95% | 144 | 152 | 27.38% |
| SOXX240621C00251670 | 2024-05-21 9:56AM EDT | 251.67 | 1.40 | 1.50 | 1.65 | -0.69 | -33.01% | 1 | 88 | 27.49% |
| SOXX240621C00253330 | 2024-05-17 1:19PM EDT | 253.33 | 0.98 | 1.25 | 1.45 | 0.00 | - | 20 | 239 | 27.72% |
| SOXX240621C00255000 | 2024-05-21 11:22AM EDT | 255.00 | 1.20 | 1.10 | 1.25 | -0.15 | -11.11% | 1 | 95 | 27.80% |
| SOXX240621C00256670 | 2024-05-21 12:02PM EDT | 256.67 | 0.97 | 0.90 | 1.05 | -0.14 | -12.61% | 3 | 76 | 27.69% |
| SOXX240621C00258330 | 2024-05-21 12:03PM EDT | 258.33 | 0.75 | 0.75 | 0.95 | -0.27 | -26.47% | 2 | 183 | 28.17% |
| SOXX240621C00260000 | 2024-05-21 11:07AM EDT | 260.00 | 0.75 | 0.65 | 0.80 | -0.11 | -12.79% | 3 | 25 | 28.13% |
| SOXX240621C00261670 | 2024-05-17 10:33AM EDT | 261.67 | 0.53 | 0.55 | 0.75 | 0.00 | - | 78 | 109 | 28.83% |
| SOXX240621C00263330 | 2024-05-20 11:59AM EDT | 263.33 | 0.59 | 0.45 | 0.65 | 0.00 | - | 1 | 44 | 28.98% |
| SOXX240621C00265000 | 2024-05-16 9:46AM EDT | 265.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 25 | 25 | 29.54% |
| SOXX240621C00266670 | 2024-05-21 1:30PM EDT | 266.67 | 0.45 | 1.55 | 2.60 | -6.25 | -93.28% | 1 | 24 | 45.64% |
| SOXX240621C00268330 | 2024-05-20 9:30AM EDT | 268.33 | 0.15 | 0.20 | 1.20 | 0.00 | - | 1 | 18 | 37.40% |
| SOXX240621C00270000 | 2024-05-20 11:04AM EDT | 270.00 | 0.31 | 0.15 | 1.50 | 0.00 | - | 5 | 531 | 40.93% |
| SOXX240621C00271670 | 2024-05-01 9:30AM EDT | 271.67 | 0.15 | 0.15 | 2.95 | 0.00 | - | - | 18 | 51.66% |
| SOXX240621C00273330 | 2024-05-15 9:51AM EDT | 273.33 | 0.47 | 0.15 | 0.90 | 0.00 | - | - | 1 | 38.06% |
| SOXX240621C00275000 | 2024-05-15 12:27PM EDT | 275.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 7 | 44.42% |
| SOXX240621C00278330 | 2024-05-16 9:30AM EDT | 278.33 | 1.50 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 38.40% |
| SOXX240621C00280000 | 2024-05-21 11:54AM EDT | 280.00 | 0.20 | 0.10 | 1.45 | +0.05 | +33.33% | 1 | 13 | 47.36% |
| SOXX240621C00281670 | 2024-04-03 3:53PM EDT | 281.67 | 1.00 | 0.00 | 2.60 | 0.00 | - | 5 | 469 | 56.93% |
| SOXX240621C00283330 | 2024-03-04 4:07PM EDT | 283.33 | 2.55 | 0.90 | 1.00 | 0.00 | - | - | 12 | 45.33% |
| SOXX240621C00285000 | 2024-04-08 9:55AM EDT | 285.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 51.03% |
| SOXX240621C00288330 | 2024-03-18 2:46PM EDT | 288.33 | 1.30 | 0.05 | 1.50 | 0.00 | - | 5 | 11 | 53.13% |
| SOXX240621C00290000 | 2024-03-08 12:49PM EDT | 290.00 | 2.70 | 0.25 | 1.50 | 0.00 | - | 1 | 25 | 54.15% |
| SOXX240621C00295000 | 2024-04-18 9:30AM EDT | 295.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | - | 6 | 51.88% |
| SOXX240621C00296670 | 2024-03-07 1:22PM EDT | 296.67 | 2.66 | 0.15 | 1.50 | 0.00 | - | - | 1 | 51.00% |
| SOXX240621C00300000 | 2024-04-30 10:26AM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 67.65% |
| SOXX240621C00301670 | 2024-03-01 4:09PM EDT | 301.67 | 0.79 | 0.25 | 2.30 | 0.00 | - | - | 0 | 58.86% |
| SOXX240621C00303330 | 2024-04-09 9:30AM EDT | 303.33 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 300 | 25.00% |
| SOXX240621C00306670 | 2024-05-21 3:37PM EDT | 306.67 | 0.10 | 0.00 | 4.30 | -0.60 | -85.71% | 8 | 88 | 69.70% |
| SOXX240621C00308330 | 2024-02-20 1:05PM EDT | 308.33 | 0.13 | 0.35 | 0.90 | 0.00 | - | - | 12 | 54.25% |
| SOXX240621C00310000 | 2024-02-20 1:05PM EDT | 310.00 | 0.12 | 0.35 | 3.30 | 0.00 | - | - | 3 | 68.82% |
| SOXX240621C00330000 | 2024-05-17 3:42PM EDT | 330.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 79.76% |
| SOXX240621C00340000 | 2024-02-01 4:42PM EDT | 340.00 | 255.05 | 338.00 | 347.90 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621C00341670 | 2024-05-21 12:12PM EDT | 341.67 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 7 | 49.81% |
| SOXX240621C00350000 | 2023-12-14 2:28PM EDT | 350.00 | 218.50 | 209.00 | 218.00 | 0.00 | - | 1 | 1 | 1,257.30% |
| SOXX240621C00380000 | 2023-11-07 4:12PM EDT | 380.00 | 111.80 | 145.00 | 153.40 | 0.00 | - | 2 | 0 | 734.74% |
| SOXX240621C00400000 | 2024-02-07 4:06PM EDT | 400.00 | 213.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SOXX240621C00420000 | 2023-10-16 11:54AM EDT | 420.00 | 93.10 | 110.00 | 115.80 | 0.00 | - | - | 2 | 585.25% |
| SOXX240621C00425000 | 2023-11-28 2:20PM EDT | 425.00 | 103.70 | 164.30 | 171.60 | 0.00 | - | - | 2 | 862.27% |
| SOXX240621C00430000 | 2023-12-15 4:41PM EDT | 430.00 | 152.42 | 134.00 | 143.30 | 0.00 | - | 28 | 6 | 705.41% |
| SOXX240621C00435000 | 2023-11-28 2:20PM EDT | 435.00 | 95.60 | 154.70 | 162.00 | 0.00 | - | - | 6 | 809.81% |
| SOXX240621C00440000 | 2024-02-01 4:42PM EDT | 440.00 | 160.05 | 241.00 | 250.10 | 0.00 | - | 1 | 7 | 0.00% |
| SOXX240621C00445000 | 2024-01-04 10:41AM EDT | 445.00 | 108.80 | 158.90 | 166.70 | 0.00 | - | 8 | 28 | 839.42% |
| SOXX240621C00450000 | 2024-01-26 10:41AM EDT | 450.00 | 162.82 | 189.50 | 199.00 | 0.00 | - | 20 | 36 | 1,066.77% |
| SOXX240621C00455000 | 2023-08-25 11:31AM EDT | 455.00 | 73.62 | 57.80 | 60.20 | 0.00 | - | 1 | 1 | 393.30% |
| SOXX240621C00460000 | 2024-02-14 10:47AM EDT | 460.00 | 172.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SOXX240621C00465000 | 2023-12-11 10:54AM EDT | 465.00 | 90.52 | 106.40 | 109.70 | 0.00 | - | 4 | 3 | 585.55% |
| SOXX240621C00470000 | 2023-09-21 9:34AM EDT | 470.00 | 51.15 | 44.40 | 46.20 | 0.00 | - | 1 | 8 | 349.00% |
| SOXX240621C00475000 | 2024-03-01 2:53PM EDT | 475.00 | 213.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00480000 | 2023-12-15 4:41PM EDT | 480.00 | 109.62 | 93.80 | 97.20 | 0.00 | - | 28 | 7 | 541.74% |
| SOXX240621C00485000 | 2023-12-12 1:19PM EDT | 485.00 | 81.71 | 90.30 | 94.30 | 0.00 | - | 2 | 1 | 531.35% |
| SOXX240621C00490000 | 2023-08-03 3:38PM EDT | 490.00 | 76.85 | 69.90 | 73.60 | 0.00 | - | 5 | 5 | 455.68% |
| SOXX240621C00495000 | 2023-12-19 11:06AM EDT | 495.00 | 97.39 | 99.60 | 103.60 | 0.00 | - | 2 | 3 | 571.83% |
| SOXX240621C00500000 | 2024-02-23 10:42AM EDT | 500.00 | 157.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00505000 | 2024-01-04 11:36AM EDT | 505.00 | 66.87 | 107.50 | 111.60 | 0.00 | - | 2 | 4 | 607.74% |
| SOXX240621C00510000 | 2024-03-04 11:34AM EDT | 510.00 | 187.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00515000 | 2024-03-04 1:38PM EDT | 515.00 | 183.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240621C00520000 | 2024-03-04 1:38PM EDT | 520.00 | 178.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240621C00525000 | 2024-03-04 1:38PM EDT | 525.00 | 174.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00530000 | 2024-03-04 1:38PM EDT | 530.00 | 169.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00535000 | 2024-03-01 12:29PM EDT | 535.00 | 148.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240621C00540000 | 2024-01-26 2:42PM EDT | 540.00 | 83.00 | 109.80 | 115.70 | 0.00 | - | 1 | 13 | 633.56% |
| SOXX240621C00545000 | 2024-01-08 2:27PM EDT | 545.00 | 51.54 | 80.00 | 85.10 | 0.00 | - | 6 | 8 | 516.96% |
| SOXX240621C00550000 | 2024-01-17 3:12PM EDT | 550.00 | 44.20 | 94.10 | 99.00 | 0.00 | - | 1 | 39 | 572.22% |
| SOXX240621C00555000 | 2024-02-08 12:03PM EDT | 555.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SOXX240621C00560000 | 2024-02-29 12:07PM EDT | 560.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00565000 | 2024-02-22 10:36AM EDT | 565.00 | 91.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00570000 | 2024-03-01 4:51PM EDT | 570.00 | 122.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00575000 | 2024-02-28 2:54PM EDT | 575.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240621C00580000 | 2024-01-25 3:35PM EDT | 580.00 | 66.37 | 76.70 | 82.30 | 0.00 | - | 1 | 11 | 517.36% |
| SOXX240621C00585000 | 2024-03-01 1:13PM EDT | 585.00 | 104.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240621C00590000 | 2024-02-23 3:30PM EDT | 590.00 | 73.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240621C00595000 | 2024-02-22 10:51AM EDT | 595.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00600000 | 2024-03-05 2:18PM EDT | 600.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00605000 | 2024-02-23 11:33AM EDT | 605.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00610000 | 2024-02-23 10:34AM EDT | 610.00 | 67.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00615000 | 2024-03-01 11:00AM EDT | 615.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00620000 | 2024-03-05 4:27PM EDT | 620.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00625000 | 2024-03-05 4:27PM EDT | 625.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00630000 | 2024-03-05 10:55AM EDT | 630.00 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00635000 | 2024-03-04 4:37PM EDT | 635.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXX240621C00640000 | 2024-03-04 2:11PM EDT | 640.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240621C00645000 | 2024-03-04 3:27PM EDT | 645.00 | 73.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SOXX240621C00650000 | 2024-03-04 4:08PM EDT | 650.00 | 71.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SOXX240621C00655000 | 2024-02-29 4:40PM EDT | 655.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXX240621C00660000 | 2024-03-01 2:17PM EDT | 660.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXX240621C00665000 | 2024-03-05 4:38PM EDT | 665.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00670000 | 2024-03-06 10:49AM EDT | 670.00 | 58.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00675000 | 2024-03-05 11:32AM EDT | 675.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00680000 | 2024-03-05 4:23PM EDT | 680.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SOXX240621C00685000 | 2024-03-01 12:01PM EDT | 685.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SOXX240621C00690000 | 2024-03-06 10:49AM EDT | 690.00 | 47.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00695000 | 2024-03-04 12:08PM EDT | 695.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00700000 | 2024-03-06 11:28AM EDT | 700.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SOXX240621C00705000 | 2023-12-18 12:44PM EDT | 705.00 | 5.80 | 5.50 | 6.40 | 0.00 | - | - | 1 | 235.50% |
| SOXX240621C00710000 | 2024-03-06 10:49AM EDT | 710.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00715000 | 2024-03-05 4:58PM EDT | 715.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SOXX240621C00720000 | 2024-03-06 2:39PM EDT | 720.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00725000 | 2024-02-26 10:55AM EDT | 725.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00730000 | 2024-03-06 1:14PM EDT | 730.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00735000 | 2024-02-23 3:01PM EDT | 735.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOXX240621C00740000 | 2024-03-06 4:54PM EDT | 740.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SOXX240621C00750000 | 2024-03-06 2:39PM EDT | 750.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00755000 | 2024-03-01 1:58PM EDT | 755.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SOXX240621C00760000 | 2024-03-01 2:51PM EDT | 760.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SOXX240621C00765000 | 2024-03-01 2:51PM EDT | 765.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SOXX240621C00770000 | 2024-03-01 3:05PM EDT | 770.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SOXX240621C00775000 | 2024-03-01 3:05PM EDT | 775.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SOXX240621C00780000 | 2024-03-01 3:05PM EDT | 780.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240621C00790000 | 2024-03-01 4:54PM EDT | 790.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240621C00800000 | 2024-01-19 2:41PM EDT | 800.00 | 1.10 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 228.08% |
| SOXX240621C00810000 | 2024-03-06 12:53PM EDT | 810.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00815000 | 2024-03-06 12:57PM EDT | 815.00 | 11.85 | 0.00 | 0.00 | +11.85 | - | 6 | 0 | 50.00% |
| SOXX240621C00825000 | 2024-03-01 2:00PM EDT | 825.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00840000 | 2024-03-06 2:37PM EDT | 840.00 | 8.00 | 0.00 | 0.00 | +8.00 | - | 3 | 0 | 50.00% |
| SOXX240621C00845000 | 2024-03-06 2:33PM EDT | 845.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00850000 | 2024-03-04 4:07PM EDT | 850.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00865000 | 2024-03-04 11:48AM EDT | 865.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00870000 | 2024-03-06 12:49PM EDT | 870.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240621C00900000 | 2024-03-05 1:54PM EDT | 900.00 | 2.59 | 0.00 | 0.00 | +2.59 | - | - | 0 | 50.00% |
| SOXX240621C00905000 | 2024-03-01 4:09PM EDT | 905.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240621C00925000 | 2024-02-20 1:05PM EDT | 925.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240621C00930000 | 2024-02-20 1:05PM EDT | 930.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240621P00076670 | 2024-03-11 12:01AM EDT | 76.67 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00080000 | 2024-03-11 12:01AM EDT | 80.00 | 0.56 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00081670 | 2024-03-11 12:01AM EDT | 81.67 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00083330 | 2024-03-11 12:01AM EDT | 83.33 | 0.14 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00085000 | 2024-03-11 12:01AM EDT | 85.00 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00086670 | 2024-03-11 12:01AM EDT | 86.67 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00088330 | 2024-03-11 12:01AM EDT | 88.33 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00090000 | 2024-03-11 12:01AM EDT | 90.00 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00091670 | 2024-03-11 12:01AM EDT | 91.67 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00093330 | 2024-03-11 12:01AM EDT | 93.33 | 1.13 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00095000 | 2024-03-11 12:01AM EDT | 95.00 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00096670 | 2024-03-11 12:01AM EDT | 96.67 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00098330 | 2024-03-11 12:01AM EDT | 98.33 | 1.82 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00100000 | 2024-03-21 10:44AM EDT | 100.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 99 | 160.89% |
| SOXX240621P00101670 | 2024-03-11 12:01AM EDT | 101.67 | 2.12 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00103330 | 2024-03-11 12:01AM EDT | 103.33 | 1.87 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00105000 | 2024-03-11 12:01AM EDT | 105.00 | 1.43 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00106670 | 2024-03-11 12:01AM EDT | 106.67 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00108330 | 2024-03-11 12:01AM EDT | 108.33 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00110000 | 2024-03-11 12:01AM EDT | 110.00 | 2.57 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00111670 | 2024-03-11 12:01AM EDT | 111.67 | 2.73 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00113330 | 2024-03-11 12:01AM EDT | 113.33 | 2.87 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00115000 | 2024-03-11 12:01AM EDT | 115.00 | 3.13 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00116670 | 2024-02-23 11:16AM EDT | 116.67 | 0.17 | 0.00 | 1.30 | 0.00 | - | - | 36 | 124.46% |
| SOXX240621P00118330 | 2024-03-11 12:01AM EDT | 118.33 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00120000 | 2024-03-11 12:01AM EDT | 120.00 | 4.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00121670 | 2024-03-11 12:01AM EDT | 121.67 | 1.23 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00123330 | 2024-03-11 12:01AM EDT | 123.33 | 4.70 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00125000 | 2024-03-11 12:01AM EDT | 125.00 | 1.43 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00126670 | 2024-04-05 10:07AM EDT | 126.67 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 51 | 95.90% |
| SOXX240621P00128330 | 2024-03-11 12:01AM EDT | 128.33 | 5.10 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00130000 | 2024-03-11 12:01AM EDT | 130.00 | 0.63 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00131670 | 2024-03-11 12:01AM EDT | 131.67 | 5.63 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00133330 | 2024-05-14 9:32AM EDT | 133.33 | 2.30 | 0.00 | 3.80 | 0.00 | - | - | 852 | 127.37% |
| SOXX240621P00135000 | 2024-03-11 12:01AM EDT | 135.00 | 1.13 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00136670 | 2024-03-22 9:34AM EDT | 136.67 | 0.15 | 0.15 | 1.35 | 0.00 | - | 3 | 1,605 | 101.42% |
| SOXX240621P00138330 | 2024-03-11 12:01AM EDT | 138.33 | 1.77 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00140000 | 2024-05-07 10:10AM EDT | 140.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 58 | 81.54% |
| SOXX240621P00141670 | 2024-03-11 12:01AM EDT | 141.67 | 2.17 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00143330 | 2024-05-20 9:48AM EDT | 143.33 | 0.15 | 0.00 | 3.80 | 0.00 | - | 21 | 36 | 113.40% |
| SOXX240621P00145000 | 2024-03-11 12:01AM EDT | 145.00 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00146670 | 2024-05-21 2:39PM EDT | 146.67 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 329 | 63.87% |
| SOXX240621P00148330 | 2024-04-22 12:35PM EDT | 148.33 | 0.86 | 0.00 | 4.10 | 0.00 | - | - | 39 | 108.69% |
| SOXX240621P00150000 | 2024-05-20 9:46AM EDT | 150.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 114 | 104.54% |
| SOXX240621P00151670 | 2024-03-11 12:01AM EDT | 151.67 | 1.42 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00153330 | 2024-02-28 11:03AM EDT | 153.33 | 0.65 | 0.10 | 2.85 | 0.00 | - | - | 15 | 94.53% |
| SOXX240621P00155000 | 2024-05-20 9:49AM EDT | 155.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 5 | 83 | 89.94% |
| SOXX240621P00156670 | 2024-04-05 12:39PM EDT | 156.67 | 0.40 | 0.05 | 2.65 | 0.00 | - | 2 | 114 | 88.70% |
| SOXX240621P00158330 | 2024-04-11 3:23PM EDT | 158.33 | 0.45 | 0.00 | 2.00 | 0.00 | - | 3 | 153 | 81.32% |
| SOXX240621P00160000 | 2024-05-20 3:48PM EDT | 160.00 | 0.26 | 0.05 | 1.50 | 0.00 | - | 3 | 209 | 75.49% |
| SOXX240621P00161670 | 2024-04-30 10:12AM EDT | 161.67 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 15 | 73.73% |
| SOXX240621P00163330 | 2024-04-17 12:08PM EDT | 163.33 | 0.77 | 0.05 | 4.40 | 0.00 | - | 49 | 49 | 91.43% |
| SOXX240621P00165000 | 2024-05-21 2:41PM EDT | 165.00 | 0.19 | 0.05 | 0.45 | -0.06 | -24.00% | 1 | 148 | 57.72% |
| SOXX240621P00166670 | 2024-04-29 9:30AM EDT | 166.67 | 0.50 | 0.05 | 1.50 | 0.00 | - | 6 | 2,217 | 68.51% |
| SOXX240621P00168330 | 2024-05-20 3:48PM EDT | 168.33 | 0.28 | 0.05 | 4.70 | 0.00 | - | 4 | 476 | 86.76% |
| SOXX240621P00170000 | 2024-05-15 3:10PM EDT | 170.00 | 0.10 | 0.05 | 3.90 | 0.00 | - | 53 | 769 | 80.64% |
| SOXX240621P00171670 | 2024-04-29 10:24AM EDT | 171.67 | 1.05 | 0.05 | 2.75 | 0.00 | - | 4 | 35 | 72.22% |
| SOXX240621P00173330 | 2024-05-01 11:02AM EDT | 173.33 | 0.90 | 0.10 | 4.80 | 0.00 | - | 18 | 108 | 81.34% |
| SOXX240621P00175000 | 2024-05-16 11:09AM EDT | 175.00 | 0.27 | 0.10 | 3.20 | 0.00 | - | 5 | 3,461 | 71.36% |
| SOXX240621P00176670 | 2024-05-14 10:15AM EDT | 176.67 | 0.25 | 0.10 | 4.00 | 0.00 | - | 1 | 266 | 73.56% |
| SOXX240621P00178330 | 2024-05-01 11:02AM EDT | 178.33 | 1.30 | 0.10 | 1.50 | 0.00 | - | 28 | 71 | 57.15% |
| SOXX240621P00180000 | 2024-05-16 11:09AM EDT | 180.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 8 | 440 | 46.14% |
| SOXX240621P00181670 | 2024-05-14 10:53AM EDT | 181.67 | 0.36 | 0.10 | 1.50 | 0.00 | - | 4 | 59 | 53.88% |
| SOXX240621P00183330 | 2024-05-02 1:33PM EDT | 183.33 | 1.50 | 0.10 | 4.00 | 0.00 | - | 5 | 267 | 65.87% |
| SOXX240621P00185000 | 2024-05-17 10:15AM EDT | 185.00 | 0.39 | 0.10 | 0.60 | 0.00 | - | 12 | 224 | 47.66% |
| SOXX240621P00186670 | 2024-05-07 11:22AM EDT | 186.67 | 0.72 | 0.15 | 1.55 | 0.00 | - | 1 | 15 | 57.50% |
| SOXX240621P00188330 | 2024-05-14 3:30PM EDT | 188.33 | 0.30 | 0.15 | 0.55 | -0.18 | -37.50% | 1 | 44 | 43.80% |
| SOXX240621P00190000 | 2024-05-21 1:50PM EDT | 190.00 | 0.31 | 0.30 | 1.20 | -0.25 | -44.64% | 14 | 189 | 50.46% |
| SOXX240621P00191670 | 2024-05-14 10:53AM EDT | 191.67 | 0.67 | 0.15 | 1.50 | 0.00 | - | 4 | 82 | 51.69% |
| SOXX240621P00193330 | 2024-05-15 1:43PM EDT | 193.33 | 0.36 | 0.15 | 4.10 | 0.00 | - | 11 | 336 | 55.20% |
| SOXX240621P00195000 | 2024-05-21 9:48AM EDT | 195.00 | 0.40 | 0.20 | 1.50 | +0.04 | +11.11% | 20 | 1,781 | 48.17% |
| SOXX240621P00196670 | 2024-05-13 10:54AM EDT | 196.67 | 1.08 | 0.20 | 1.05 | 0.00 | - | 2 | 87 | 42.21% |
| SOXX240621P00198330 | 2024-05-20 2:38PM EDT | 198.33 | 0.38 | 0.25 | 0.55 | 0.00 | - | 3 | 112 | 34.86% |
| SOXX240621P00200000 | 2024-05-21 3:06PM EDT | 200.00 | 0.50 | 0.45 | 0.55 | -0.01 | -1.96% | 25 | 932 | 33.37% |
| SOXX240621P00201670 | 2024-05-21 3:59PM EDT | 201.67 | 0.55 | 0.55 | 0.60 | 0.00 | - | 10 | 26 | 32.54% |
| SOXX240621P00203330 | 2024-05-20 2:39PM EDT | 203.33 | 0.65 | 0.55 | 1.30 | 0.00 | - | 2 | 78 | 37.84% |
| SOXX240621P00205000 | 2024-05-21 3:32PM EDT | 205.00 | 0.70 | 0.65 | 0.75 | -0.01 | -1.41% | 4 | 135 | 31.18% |
| SOXX240621P00206670 | 2024-05-20 10:03AM EDT | 206.67 | 0.94 | 0.75 | 0.85 | 0.00 | - | 4 | 297 | 30.59% |
| SOXX240621P00208330 | 2024-05-20 2:39PM EDT | 208.33 | 0.98 | 0.85 | 1.45 | 0.00 | - | 3 | 103 | 33.85% |
| SOXX240621P00210000 | 2024-05-21 2:35PM EDT | 210.00 | 1.10 | 1.00 | 1.10 | +0.01 | +0.92% | 61 | 641 | 29.51% |
| SOXX240621P00211670 | 2024-05-20 12:53PM EDT | 211.67 | 1.10 | 1.15 | 1.30 | 0.00 | - | 40 | 62 | 29.30% |
| SOXX240621P00213330 | 2024-05-21 10:32AM EDT | 213.33 | 1.55 | 1.35 | 3.00 | +0.10 | +6.90% | 8 | 1,127 | 37.57% |
| SOXX240621P00215000 | 2024-05-21 3:32PM EDT | 215.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 22 | 331 | 28.37% |
| SOXX240621P00216670 | 2024-05-21 11:36AM EDT | 216.67 | 2.00 | 1.80 | 1.95 | +0.30 | +17.65% | 1 | 103 | 27.94% |
| SOXX240621P00218330 | 2024-05-21 1:52PM EDT | 218.33 | 2.22 | 0.55 | 2.25 | +0.02 | +0.91% | 2 | 165 | 27.63% |
| SOXX240621P00220000 | 2024-05-21 3:27PM EDT | 220.00 | 2.56 | 2.40 | 3.90 | +0.05 | +1.99% | 54 | 5,383 | 33.37% |
| SOXX240621P00221670 | 2024-05-20 10:43AM EDT | 221.67 | 3.09 | 2.75 | 4.40 | 0.00 | - | 4 | 195 | 33.26% |
| SOXX240621P00223330 | 2024-05-20 11:28AM EDT | 223.33 | 3.35 | 3.20 | 3.50 | 0.00 | - | 20 | 118 | 27.09% |
| SOXX240621P00225000 | 2024-05-21 3:32PM EDT | 225.00 | 3.95 | 3.70 | 4.00 | +0.10 | +2.60% | 31 | 1,346 | 26.84% |
| SOXX240621P00226670 | 2024-05-21 10:14AM EDT | 226.67 | 4.80 | 4.30 | 4.50 | +0.40 | +9.09% | 5 | 143 | 26.38% |
| SOXX240621P00228330 | 2024-05-20 3:50PM EDT | 228.33 | 5.00 | 4.80 | 5.10 | 0.00 | - | 27 | 104 | 26.11% |
| SOXX240621P00230000 | 2024-05-21 2:54PM EDT | 230.00 | 5.77 | 5.60 | 5.80 | +0.73 | +14.48% | 39 | 296 | 25.98% |
| SOXX240621P00231670 | 2024-05-21 3:28PM EDT | 231.67 | 6.50 | 6.20 | 8.30 | +1.00 | +18.18% | 5 | 46 | 32.31% |
| SOXX240621P00233330 | 2024-05-21 3:15PM EDT | 233.33 | 7.20 | 6.70 | 9.50 | +0.10 | +1.41% | 1 | 58 | 33.56% |
| SOXX240621P00235000 | 2024-05-21 3:28PM EDT | 235.00 | 8.20 | 7.80 | 10.40 | +0.30 | +3.80% | 2 | 137 | 33.50% |
| SOXX240621P00236670 | 2024-05-14 10:14AM EDT | 236.67 | 16.46 | 8.60 | 9.20 | 0.00 | - | 3 | 21 | 25.39% |
| SOXX240621P00238330 | 2024-05-17 10:04AM EDT | 238.33 | 11.70 | 9.50 | 12.40 | 0.00 | - | 8 | 17 | 33.62% |
| SOXX240621P00240000 | 2024-05-16 3:51PM EDT | 240.00 | 12.99 | 10.70 | 13.10 | 0.00 | - | 2 | 43 | 32.26% |
| SOXX240621P00241670 | 2024-03-28 10:15AM EDT | 241.67 | 21.20 | 25.20 | 28.60 | 0.00 | - | 6 | 9 | 80.07% |
| SOXX240621P00243330 | 2024-04-08 11:36AM EDT | 243.33 | 24.10 | 26.20 | 26.70 | 0.00 | - | 1 | 7 | 74.60% |
| SOXX240621P00245000 | 2024-04-12 11:23AM EDT | 245.00 | 27.56 | 24.80 | 26.40 | 0.00 | - | 2 | 14 | 67.48% |
| SOXX240621P00246670 | 2024-04-02 11:36AM EDT | 246.67 | 26.10 | 30.80 | 40.00 | 0.00 | - | 1 | 0 | 99.99% |
| SOXX240621P00248330 | 2024-03-27 3:28PM EDT | 248.33 | 27.20 | 27.70 | 36.00 | 0.00 | - | 25 | 12 | 82.81% |
| SOXX240621P00250000 | 2024-03-22 1:54PM EDT | 250.00 | 27.15 | 47.00 | 56.30 | 0.00 | - | 1 | 3 | 152.23% |
| SOXX240621P00251670 | 2024-03-11 12:01AM EDT | 251.67 | 83.23 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00255000 | 2024-03-27 3:41PM EDT | 255.00 | 31.80 | 33.30 | 43.00 | 0.00 | - | 3 | 0 | 89.71% |
| SOXX240621P00258330 | 2024-05-14 3:57PM EDT | 258.33 | 33.80 | 22.10 | 30.40 | 0.00 | - | - | 0 | 48.52% |
| SOXX240621P00260000 | 2024-05-15 2:59PM EDT | 260.00 | 29.80 | 23.70 | 32.00 | 0.00 | - | 2 | 2 | 49.79% |
| SOXX240621P00261670 | 2024-04-02 11:37AM EDT | 261.67 | 38.70 | 45.70 | 55.00 | 0.00 | - | 2 | 0 | 118.34% |
| SOXX240621P00263330 | 2024-04-02 12:49PM EDT | 263.33 | 40.70 | 47.20 | 56.90 | 0.00 | - | 1 | 0 | 120.36% |
| SOXX240621P00265000 | 2023-10-30 9:42AM EDT | 265.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SOXX240621P00266670 | 2024-03-11 12:01AM EDT | 266.67 | 100.60 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240621P00270000 | 2024-03-26 10:25AM EDT | 270.00 | 44.75 | 55.30 | 63.40 | 0.00 | - | 2 | 0 | 129.99% |
| SOXX240621P00275000 | 2024-01-16 10:30AM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SOXX240621P00280000 | 2024-03-13 11:23AM EDT | 280.00 | 56.00 | 56.70 | 64.80 | 0.00 | - | 26 | 0 | 106.36% |
| SOXX240621P00285000 | 2024-02-21 10:30AM EDT | 285.00 | 0.55 | 62.00 | 71.50 | 0.00 | - | 1 | 0 | 114.97% |
| SOXX240621P00290000 | 2024-01-09 12:22PM EDT | 290.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | 10 | 31 | 0.00% |
| SOXX240621P00295000 | 2023-08-18 12:39PM EDT | 295.00 | 5.47 | 1.00 | 6.00 | 0.00 | - | 11 | 11 | 0.00% |
| SOXX240621P00300000 | 2023-12-15 1:38PM EDT | 300.00 | 0.65 | 0.15 | 1.10 | 0.00 | - | 1 | 33 | 0.00% |
| SOXX240621P00305000 | 2023-08-18 12:37PM EDT | 305.00 | 6.36 | 4.20 | 4.60 | 0.00 | - | 5 | 25 | 0.00% |
| SOXX240621P00310000 | 2023-08-15 1:40PM EDT | 310.00 | 5.60 | 3.80 | 4.30 | 0.00 | - | 3 | 7 | 0.00% |
| SOXX240621P00315000 | 2023-08-01 10:38AM EDT | 315.00 | 4.30 | 3.90 | 4.80 | 0.00 | - | 1 | 6 | 0.00% |
| SOXX240621P00320000 | 2024-02-02 4:57PM EDT | 320.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 0.00% |
| SOXX240621P00325000 | 2024-01-10 3:27PM EDT | 325.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 0.00% |
| SOXX240621P00330000 | 2023-06-20 10:44AM EDT | 330.00 | 7.70 | 5.80 | 6.80 | 0.00 | - | - | 4 | 0.00% |
| SOXX240621P00335000 | 2023-06-20 10:50AM EDT | 335.00 | 8.20 | 6.20 | 7.30 | 0.00 | - | - | 4 | 0.00% |
| SOXX240621P00340000 | 2023-06-20 11:58AM EDT | 340.00 | 8.60 | 6.60 | 7.70 | 0.00 | - | - | 4 | 0.00% |
| SOXX240621P00345000 | 2023-06-20 10:46AM EDT | 345.00 | 9.40 | 7.10 | 8.00 | 0.00 | - | - | 3 | 0.00% |
| SOXX240621P00350000 | 2024-02-23 11:16AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00355000 | 2024-01-26 2:00PM EDT | 355.00 | 0.98 | 0.10 | 1.30 | 0.00 | - | 2 | 7 | 0.00% |
| SOXX240621P00360000 | 2023-10-30 11:14AM EDT | 360.00 | 14.00 | 3.10 | 3.50 | 0.00 | - | 15 | 18 | 0.00% |
| SOXX240621P00365000 | 2023-12-07 12:40PM EDT | 365.00 | 3.70 | 1.25 | 4.80 | 0.00 | - | 1 | 10 | 0.00% |
| SOXX240621P00370000 | 2023-09-26 3:26PM EDT | 370.00 | 14.10 | 15.70 | 17.30 | 0.00 | - | 24 | 27 | 0.00% |
| SOXX240621P00375000 | 2023-11-28 12:38PM EDT | 375.00 | 4.30 | 1.25 | 2.45 | 0.00 | - | 2 | 3 | 0.00% |
| SOXX240621P00380000 | 2024-03-01 10:44AM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00385000 | 2023-10-05 1:06PM EDT | 385.00 | 15.30 | 10.30 | 10.90 | 0.00 | - | 16 | 17 | 0.00% |
| SOXX240621P00390000 | 2024-01-19 11:25AM EDT | 390.00 | 1.88 | 0.45 | 1.80 | 0.00 | - | 2 | 33 | 0.00% |
| SOXX240621P00395000 | 2023-06-20 11:18AM EDT | 395.00 | 16.90 | 13.50 | 14.90 | 0.00 | - | - | 2 | 0.00% |
| SOXX240621P00400000 | 2024-02-23 4:43PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240621P00405000 | 2024-01-11 12:46PM EDT | 405.00 | 3.40 | 0.85 | 2.15 | 0.00 | - | 1 | 5 | 0.00% |
| SOXX240621P00410000 | 2024-01-12 11:06AM EDT | 410.00 | 3.00 | 0.95 | 2.25 | 0.00 | - | 7 | 535 | 0.00% |
| SOXX240621P00415000 | 2023-12-13 11:32AM EDT | 415.00 | 5.30 | 2.80 | 3.70 | 0.00 | - | 9 | 11 | 0.00% |
| SOXX240621P00420000 | 2024-03-01 10:32AM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00425000 | 2023-12-12 3:32PM EDT | 425.00 | 6.50 | 3.40 | 4.40 | 0.00 | - | 6 | 6 | 0.00% |
| SOXX240621P00430000 | 2024-02-22 1:02PM EDT | 430.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240621P00435000 | 2024-01-11 11:05AM EDT | 435.00 | 5.10 | 1.60 | 2.90 | 0.00 | - | 4 | 9 | 0.00% |
| SOXX240621P00440000 | 2024-02-05 11:34AM EDT | 440.00 | 3.30 | 0.40 | 2.35 | 0.00 | - | 3 | 110 | 0.00% |
| SOXX240621P00445000 | 2024-01-12 11:53AM EDT | 445.00 | 5.80 | 1.05 | 5.00 | 0.00 | - | 5 | 13 | 0.00% |
| SOXX240621P00450000 | 2024-03-06 10:41AM EDT | 450.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00455000 | 2024-01-22 3:08PM EDT | 455.00 | 4.25 | 2.10 | 3.40 | 0.00 | - | 50 | 115 | 0.00% |
| SOXX240621P00460000 | 2024-02-28 11:03AM EDT | 460.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00465000 | 2024-02-28 11:17AM EDT | 465.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SOXX240621P00470000 | 2024-01-10 11:06AM EDT | 470.00 | 9.72 | 3.70 | 4.30 | 0.00 | - | 25 | 45 | 0.00% |
| SOXX240621P00475000 | 2024-02-13 4:27PM EDT | 475.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240621P00480000 | 2024-03-04 10:44AM EDT | 480.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00485000 | 2024-02-12 4:10PM EDT | 485.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00490000 | 2024-03-04 10:30AM EDT | 490.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00495000 | 2024-02-12 11:41AM EDT | 495.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00500000 | 2024-03-01 2:54PM EDT | 500.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00505000 | 2024-03-04 10:44AM EDT | 505.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00510000 | 2024-03-04 12:16PM EDT | 510.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00515000 | 2024-03-01 1:26PM EDT | 515.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240621P00520000 | 2024-02-22 4:04PM EDT | 520.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00525000 | 2024-02-27 2:09PM EDT | 525.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00530000 | 2024-03-04 11:55AM EDT | 530.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00535000 | 2024-02-29 11:10AM EDT | 535.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00540000 | 2024-03-01 12:35PM EDT | 540.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240621P00545000 | 2024-03-06 12:12PM EDT | 545.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240621P00550000 | 2024-03-04 11:18AM EDT | 550.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00555000 | 2024-03-01 2:13PM EDT | 555.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00560000 | 2024-03-06 12:33PM EDT | 560.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00565000 | 2024-03-06 10:42AM EDT | 565.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00570000 | 2024-03-05 12:22PM EDT | 570.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SOXX240621P00575000 | 2024-03-04 1:38PM EDT | 575.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00580000 | 2024-03-04 4:51PM EDT | 580.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240621P00585000 | 2024-03-06 11:56AM EDT | 585.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00590000 | 2024-02-27 1:42PM EDT | 590.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00595000 | 2024-03-01 1:48PM EDT | 595.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00600000 | 2024-03-06 11:45AM EDT | 600.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00605000 | 2024-03-01 2:42PM EDT | 605.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00610000 | 2024-03-01 4:59PM EDT | 610.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00615000 | 2024-02-29 11:29AM EDT | 615.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00620000 | 2024-03-06 3:02PM EDT | 620.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SOXX240621P00625000 | 2024-03-01 11:18AM EDT | 625.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00630000 | 2024-02-12 4:45PM EDT | 630.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00635000 | 2024-02-27 1:03PM EDT | 635.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00640000 | 2024-03-01 4:59PM EDT | 640.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00645000 | 2024-03-01 1:48PM EDT | 645.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00650000 | 2024-03-06 11:45AM EDT | 650.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00655000 | 2024-03-06 1:54PM EDT | 655.00 | 24.15 | 0.00 | 0.00 | +24.15 | - | 2 | 0 | 0.00% |
| SOXX240621P00660000 | 2024-03-06 11:48AM EDT | 660.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOXX240621P00665000 | 2024-02-26 1:06PM EDT | 665.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240621P00670000 | 2024-03-06 1:14PM EDT | 670.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00675000 | 2024-03-06 11:07AM EDT | 675.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOXX240621P00680000 | 2024-03-05 2:33PM EDT | 680.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SOXX240621P00685000 | 2024-03-04 4:31PM EDT | 685.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00690000 | 2024-03-06 3:15PM EDT | 690.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240621P00700000 | 2024-03-06 11:55AM EDT | 700.00 | 45.00 | 0.00 | 0.00 | +45.00 | - | 3 | 0 | 0.00% |
| SOXX240621P00715000 | 2023-08-23 1:09PM EDT | 715.00 | 216.73 | 248.70 | 255.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00720000 | 2024-03-01 10:59AM EDT | 720.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00725000 | 2024-03-01 10:58AM EDT | 725.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240621P00755000 | 2023-08-24 9:33AM EDT | 755.00 | 249.70 | 286.10 | 294.60 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00790000 | 2024-03-05 3:58PM EDT | 790.00 | 126.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240621P00800000 | 2023-08-23 1:10PM EDT | 800.00 | 301.80 | 331.90 | 339.20 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240621P00855000 | 2024-02-21 10:30AM EDT | 855.00 | 245.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.