VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240614C00135000 | 2024-06-10 9:30AM EDT | 135.00 | 115.80 | 130.85 | 134.50 | 0.00 | - | - | 8 | 794.14% |
| SMH240614C00165000 | 2024-06-12 3:54PM EDT | 165.00 | 97.64 | 100.85 | 103.55 | 0.00 | - | 5 | 0 | 496.88% |
| SMH240614C00175000 | 2024-06-11 10:17AM EDT | 175.00 | 78.85 | 91.00 | 94.50 | 0.00 | - | 1 | 1 | 529.69% |
| SMH240614C00190000 | 2024-06-12 9:34AM EDT | 190.00 | 71.30 | 75.75 | 79.40 | 0.00 | - | 1 | 2 | 437.70% |
| SMH240614C00194000 | 2024-05-08 9:30AM EDT | 194.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SMH240614C00196000 | 2024-05-08 9:30AM EDT | 196.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SMH240614C00197000 | 2024-06-12 9:35AM EDT | 197.00 | 64.44 | 69.25 | 71.90 | 0.00 | - | 2 | 3 | 366.02% |
| SMH240614C00199000 | 2024-06-06 2:52PM EDT | 199.00 | 53.77 | 67.50 | 69.95 | 0.00 | - | 1 | 1 | 359.77% |
| SMH240614C00200000 | 2024-06-13 9:48AM EDT | 200.00 | 66.82 | 67.10 | 69.30 | -0.62 | -0.92% | 1 | 21 | 282.81% |
| SMH240614C00202500 | 2024-06-11 3:53PM EDT | 202.50 | 52.66 | 63.95 | 66.65 | 0.00 | - | 1 | 0 | 355.86% |
| SMH240614C00205000 | 2024-06-11 2:41PM EDT | 205.00 | 50.91 | 62.00 | 64.35 | 0.00 | - | 1 | 5 | 258.40% |
| SMH240614C00207500 | 2024-05-30 3:43PM EDT | 207.50 | 59.46 | 58.90 | 61.10 | +23.42 | +64.98% | 1 | 5 | 292.38% |
| SMH240614C00210000 | 2024-05-28 1:37PM EDT | 210.00 | 41.75 | 56.90 | 59.20 | 0.00 | - | 4 | 8 | 217.97% |
| SMH240614C00212500 | 2024-06-14 1:02PM EDT | 212.50 | 54.46 | 54.35 | 56.95 | +33.51 | +159.95% | 50 | 50 | 225.00% |
| SMH240614C00215000 | 2024-06-12 2:00PM EDT | 215.00 | 47.95 | 51.80 | 54.15 | 0.00 | - | 1 | 22 | 182.81% |
| SMH240614C00217500 | 2024-06-13 3:41PM EDT | 217.50 | 49.45 | 49.40 | 50.80 | 0.00 | - | 3 | 6 | 222.27% |
| SMH240614C00220000 | 2024-06-14 2:25PM EDT | 220.00 | 48.32 | 46.90 | 49.50 | +1.91 | +4.12% | 2 | 111 | 201.76% |
| SMH240614C00222500 | 2024-06-14 3:53PM EDT | 222.50 | 45.35 | 44.30 | 46.55 | +3.50 | +8.36% | 1 | 39 | 141.41% |
| SMH240614C00225000 | 2024-06-13 9:52AM EDT | 225.00 | 41.48 | 41.80 | 44.25 | -0.04 | -0.10% | 3 | 134 | 159.38% |
| SMH240614C00227500 | 2024-06-14 2:16PM EDT | 227.50 | 40.23 | 39.20 | 41.85 | +15.32 | +61.50% | 4 | 91 | 150.39% |
| SMH240614C00230000 | 2024-06-13 11:21AM EDT | 230.00 | 35.76 | 36.95 | 38.80 | 0.00 | - | 4 | 263 | 203.91% |
| SMH240614C00232500 | 2024-06-14 2:09PM EDT | 232.50 | 35.31 | 34.40 | 36.60 | +2.47 | +7.52% | 2 | 145 | 129.10% |
| SMH240614C00235000 | 2024-06-14 1:57PM EDT | 235.00 | 32.95 | 32.15 | 33.45 | +1.52 | +4.84% | 1 | 138 | 161.91% |
| SMH240614C00237500 | 2024-06-14 3:49PM EDT | 237.50 | 30.15 | 29.70 | 31.70 | +3.50 | +13.13% | 3 | 235 | 133.98% |
| SMH240614C00240000 | 2024-06-14 3:21PM EDT | 240.00 | 28.10 | 27.30 | 29.55 | +2.35 | +9.13% | 22 | 429 | 139.45% |
| SMH240614C00242500 | 2024-06-14 1:32PM EDT | 242.50 | 25.48 | 24.35 | 26.05 | +1.03 | +4.21% | 39 | 361 | 135.64% |
| SMH240614C00245000 | 2024-06-14 3:29PM EDT | 245.00 | 23.11 | 22.55 | 23.40 | +2.25 | +10.79% | 33 | 1,044 | 83.59% |
| SMH240614C00247500 | 2024-06-14 3:50PM EDT | 247.50 | 22.00 | 20.00 | 21.05 | +1.92 | +9.56% | 35 | 1,291 | 81.45% |
| SMH240614C00250000 | 2024-06-14 3:57PM EDT | 250.00 | 17.70 | 17.55 | 18.45 | +0.07 | +0.40% | 80 | 741 | 70.12% |
| SMH240614C00252500 | 2024-06-14 3:43PM EDT | 252.50 | 15.22 | 15.00 | 17.25 | +0.07 | +0.46% | 93 | 1,614 | 94.78% |
| SMH240614C00255000 | 2024-06-14 3:43PM EDT | 255.00 | 12.55 | 11.60 | 14.10 | -0.35 | -2.71% | 212 | 2,447 | 98.24% |
| SMH240614C00257500 | 2024-06-14 3:35PM EDT | 257.50 | 10.50 | 10.00 | 11.25 | +0.18 | +1.74% | 82 | 1,043 | 52.15% |
| SMH240614C00260000 | 2024-06-14 3:58PM EDT | 260.00 | 7.65 | 7.50 | 8.85 | -0.23 | -2.92% | 777 | 1,627 | 65.58% |
| SMH240614C00262500 | 2024-06-14 3:58PM EDT | 262.50 | 5.19 | 4.15 | 5.85 | -0.47 | -8.30% | 144 | 510 | 39.16% |
| SMH240614C00265000 | 2024-06-14 3:58PM EDT | 265.00 | 2.60 | 2.51 | 3.95 | -0.97 | -27.17% | 1,401 | 2,846 | 39.75% |
| SMH240614C00267500 | 2024-06-14 3:58PM EDT | 267.50 | 0.50 | 0.41 | 0.86 | -1.43 | -74.09% | 1,004 | 825 | 11.57% |
| SMH240614C00270000 | 2024-06-14 3:59PM EDT | 270.00 | 0.02 | 0.01 | 0.03 | -0.75 | -97.40% | 2,849 | 1,446 | 9.38% |
| SMH240614C00272500 | 2024-06-14 3:50PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 284 | 752 | 14.84% |
| SMH240614C00275000 | 2024-06-14 3:40PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1,072 | 1,737 | 21.49% |
| SMH240614C00277500 | 2024-06-14 3:16PM EDT | 277.50 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 11 | 157 | 35.94% |
| SMH240614C00280000 | 2024-06-13 3:28PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 212 | 33.59% |
| SMH240614C00285000 | 2024-06-13 3:50PM EDT | 285.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 69 | 335 | 51.95% |
| SMH240614C00290000 | 2024-06-13 1:13PM EDT | 290.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 753 | 64.45% |
| SMH240614C00295000 | 2024-06-13 1:09PM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 139 | 193 | 72.66% |
| SMH240614C00300000 | 2024-06-13 9:47AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 78.13% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240614P00135000 | 2024-06-07 11:51AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 393.75% |
| SMH240614P00140000 | 2024-06-07 9:55AM EDT | 140.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 105 | 498.44% |
| SMH240614P00145000 | 2024-06-07 12:59PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 31 | 356.25% |
| SMH240614P00150000 | 2024-06-10 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 13 | 227 | 450.00% |
| SMH240614P00155000 | 2024-06-14 9:38AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,048 | 318.75% |
| SMH240614P00160000 | 2024-06-10 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,543 | 300.00% |
| SMH240614P00165000 | 2024-06-10 1:41PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 998 | 287.50% |
| SMH240614P00170000 | 2024-06-11 9:52AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 10,696 | 268.75% |
| SMH240614P00175000 | 2024-06-13 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 32,407 | 250.00% |
| SMH240614P00180000 | 2024-06-13 11:29AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,012 | 6,453 | 237.50% |
| SMH240614P00185000 | 2024-06-14 3:56PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 712 | 234.38% |
| SMH240614P00189000 | 2024-06-14 9:30AM EDT | 189.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 39 | 285.16% |
| SMH240614P00190000 | 2024-06-13 10:08AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 635 | 237.50% |
| SMH240614P00191000 | 2024-06-13 1:17PM EDT | 191.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 69 | 215.63% |
| SMH240614P00192000 | 2024-06-11 3:44PM EDT | 192.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 271.88% |
| SMH240614P00193000 | 2024-06-12 9:44AM EDT | 193.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 108 | 118 | 267.97% |
| SMH240614P00194000 | 2024-06-12 11:12AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 29 | 193.75% |
| SMH240614P00195000 | 2024-06-14 11:03AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 442 | 193.75% |
| SMH240614P00196000 | 2024-06-11 12:27PM EDT | 196.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 6 | 6 | 257.03% |
| SMH240614P00197000 | 2024-06-12 3:08PM EDT | 197.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 255 | 253.13% |
| SMH240614P00197500 | 2024-06-13 11:33AM EDT | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 142 | 196.88% |
| SMH240614P00198000 | 2024-06-06 3:32PM EDT | 198.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 90 | 77 | 249.22% |
| SMH240614P00199000 | 2024-06-06 2:58PM EDT | 199.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 110 | 105 | 245.70% |
| SMH240614P00200000 | 2024-06-13 1:57PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 435 | 187.50% |
| SMH240614P00202500 | 2024-06-14 3:55PM EDT | 202.50 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 2 | 334 | 214.84% |
| SMH240614P00205000 | 2024-06-14 3:55PM EDT | 205.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 14 | 814 | 204.69% |
| SMH240614P00207500 | 2024-06-14 10:46AM EDT | 207.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 262 | 243.95% |
| SMH240614P00210000 | 2024-06-14 1:56PM EDT | 210.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 7 | 468 | 233.98% |
| SMH240614P00212500 | 2024-06-14 9:52AM EDT | 212.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 498 | 196.88% |
| SMH240614P00215000 | 2024-06-14 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 6 | 1,358 | 188.28% |
| SMH240614P00217500 | 2024-06-14 10:06AM EDT | 217.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 5 | 286 | 179.30% |
| SMH240614P00220000 | 2024-06-14 2:17PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 956 | 125.00% |
| SMH240614P00222500 | 2024-06-14 10:23AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 586 | 115.63% |
| SMH240614P00225000 | 2024-06-14 11:21AM EDT | 225.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 4 | 1,344 | 153.52% |
| SMH240614P00227500 | 2024-06-14 3:32PM EDT | 227.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 48 | 122 | 144.92% |
| SMH240614P00230000 | 2024-06-14 2:46PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 332 | 3,576 | 96.88% |
| SMH240614P00232500 | 2024-06-14 2:32PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 30 | 1,245 | 90.63% |
| SMH240614P00235000 | 2024-06-14 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 2,320 | 84.38% |
| SMH240614P00237500 | 2024-06-14 1:52PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 1,628 | 78.13% |
| SMH240614P00240000 | 2024-06-14 3:49PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 61 | 2,094 | 71.88% |
| SMH240614P00242500 | 2024-06-14 3:36PM EDT | 242.50 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 30 | 929 | 94.73% |
| SMH240614P00245000 | 2024-06-14 2:18PM EDT | 245.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 23 | 2,575 | 72.66% |
| SMH240614P00247500 | 2024-06-14 3:32PM EDT | 247.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 15 | 3,172 | 64.84% |
| SMH240614P00250000 | 2024-06-14 1:50PM EDT | 250.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 63 | 3,888 | 63.67% |
| SMH240614P00252500 | 2024-06-14 3:19PM EDT | 252.50 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 53 | 1,086 | 50.39% |
| SMH240614P00255000 | 2024-06-14 3:38PM EDT | 255.00 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 106 | 4,927 | 52.54% |
| SMH240614P00257500 | 2024-06-14 3:55PM EDT | 257.50 | 0.01 | 0.00 | 0.21 | -0.07 | -87.50% | 79 | 546 | 50.78% |
| SMH240614P00260000 | 2024-06-14 3:51PM EDT | 260.00 | 0.01 | 0.01 | 0.07 | -0.13 | -92.86% | 423 | 2,633 | 32.42% |
| SMH240614P00262500 | 2024-06-14 3:30PM EDT | 262.50 | 0.04 | 0.01 | 0.07 | -0.27 | -87.10% | 3,292 | 1,210 | 23.73% |
| SMH240614P00265000 | 2024-06-14 3:57PM EDT | 265.00 | 0.03 | 0.01 | 0.03 | -0.83 | -96.51% | 9,791 | 1,186 | 12.11% |
| SMH240614P00267500 | 2024-06-14 3:57PM EDT | 267.50 | 0.23 | 0.10 | 0.23 | -1.58 | -87.29% | 1,064 | 202 | 7.08% |
| SMH240614P00270000 | 2024-06-14 3:52PM EDT | 270.00 | 2.53 | 1.77 | 2.62 | -0.57 | -18.39% | 80 | 84 | 23.19% |
| SMH240614P00272500 | 2024-06-14 3:21PM EDT | 272.50 | 4.50 | 4.00 | 5.15 | -3.02 | -40.16% | 4 | 2 | 36.91% |
| SMH240614P00275000 | 2024-06-14 10:39AM EDT | 275.00 | 9.15 | 5.95 | 8.15 | +0.35 | +3.98% | 6 | 22 | 61.87% |
| SMH240614P00300000 | 2024-05-28 2:47PM EDT | 300.00 | 52.80 | 30.80 | 33.55 | 0.00 | - | 14 | 0 | 97.27% |
© 2024 Yahoo. All rights reserved.