Canada markets closed

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
267.89+0.68 (+0.25%)
At close: 04:00PM EDT
267.79 -0.10 (-0.04%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH240621C000550002024-02-26 2:19PM EDT55.00157.25168.95171.100.00-120.00%
SMH240621C000650002023-10-31 9:46AM EDT65.0072.900.000.000.00-110.00%
SMH240621C000700002024-02-07 12:51PM EDT70.00126.55154.55158.350.00-240.00%
SMH240621C000750002024-05-23 9:30AM EDT75.00169.14192.30193.950.00--1391.02%
SMH240621C000775002023-03-08 12:05PM EDT77.5051.12--0.00---0.00%
SMH240621C000800002023-05-26 10:15AM EDT80.0068.0070.3072.000.00-260.00%
SMH240621C000825002023-12-15 1:06PM EDT82.5094.1591.5093.150.00-16260.00%
SMH240621C000850002023-10-24 3:01PM EDT85.0062.1078.6579.550.00-8770.00%
SMH240621C000875002023-03-08 4:35PM EDT87.5043.35--0.00---0.00%
SMH240621C000900002024-02-06 11:29AM EDT90.00104.40145.05146.750.00-1400.00%
SMH240621C000925002023-10-24 3:01PM EDT92.5055.2571.6572.250.00-4320.00%
SMH240621C000950002024-06-12 2:16PM EDT95.00168.03171.75174.050.00-121234.38%
SMH240621C000975002023-10-24 11:44AM EDT97.5049.9066.8067.450.00-4290.00%
SMH240621C001000002024-04-19 1:14PM EDT100.00104.40129.45131.900.00-51110.00%
SMH240621C001025002023-12-15 2:45PM EDT102.5074.1072.3573.750.00-8120.00%
SMH240621C001050002023-12-18 11:16AM EDT105.0070.9476.2079.000.00-1190.00%
SMH240621C001075002023-08-17 10:51AM EDT107.5046.1044.7545.350.00-1200.00%
SMH240621C001100002024-06-11 9:30AM EDT110.00143.65157.35158.900.00-5256278.71%
SMH240621C001125002024-03-20 11:36AM EDT112.50106.9486.0090.200.00-12270.00%
SMH240621C001150002024-06-12 10:10AM EDT115.00148.21151.75154.200.00-1064235.55%
SMH240621C001175002023-11-13 12:35PM EDT117.5043.9954.5057.250.00-50730.00%
SMH240621C001200002024-06-13 3:37PM EDT120.00147.25146.70148.900.00-11,325316.21%
SMH240621C001225002023-12-11 1:08PM EDT122.5046.6553.3054.800.00-1250.00%
SMH240621C001250002024-05-31 12:20PM EDT125.00110.22141.65144.050.00-10131309.38%
SMH240621C001275002024-06-04 3:01PM EDT127.50115.39139.20141.650.00-843190.63%
SMH240621C001300002024-06-11 2:29PM EDT130.00125.92136.85138.550.00-347267.58%
SMH240621C001325002024-06-10 3:53PM EDT132.50123.59134.20136.500.00-258285.94%
SMH240621C001350002024-04-05 9:39AM EDT135.0086.9583.1084.850.00-12710.00%
SMH240621C001375002024-06-11 1:54PM EDT137.50117.45129.30130.950.00-2322242.38%
SMH240621C001400002024-06-13 12:47PM EDT140.00125.70126.50129.300.00-2533150.00%
SMH240621C001425002024-05-08 3:34PM EDT142.5079.06109.40111.950.00-52550.00%
SMH240621C001450002024-06-10 3:52PM EDT145.00110.98121.80124.150.00-10293174.61%
SMH240621C001475002024-06-03 10:19AM EDT147.5096.41119.30121.700.00-10353175.39%
SMH240621C001500002024-05-31 1:42PM EDT150.0087.38117.35118.900.00-1379188.09%
SMH240621C001525002024-06-13 11:48AM EDT152.50115.04114.25116.750.00-4470166.41%
SMH240621C001550002024-06-13 10:57AM EDT155.00110.92111.70114.250.00-3208157.03%
SMH240621C001575002024-06-10 12:22PM EDT157.5098.87109.40111.000.00-1228200.78%
SMH240621C001600002024-06-14 1:39PM EDT160.00108.49106.75108.70+1.92+1.80%15,698205.37%
SMH240621C001625002024-04-17 10:46AM EDT162.5056.2267.3570.150.00-36040.00%
SMH240621C001650002024-06-12 3:54PM EDT165.0097.80101.95103.600.00-5530190.23%
SMH240621C001675002024-06-10 9:30AM EDT167.5083.7198.55101.500.00-2443201.17%
SMH240621C001700002024-06-12 10:58AM EDT170.0092.8097.2098.850.00-115,139140.23%
SMH240621C001725002024-06-13 12:19PM EDT172.5093.7594.4596.250.00-1219181.25%
SMH240621C001750002024-06-12 9:30AM EDT175.0085.4592.0094.350.00-1635146.48%
SMH240621C001775002024-06-11 3:12PM EDT177.5077.3089.9591.350.00-1284140.33%
SMH240621C001800002024-06-14 2:21PM EDT180.0088.3187.3088.90+0.72+0.82%33,624132.03%
SMH240621C001825002024-06-12 1:05PM EDT182.5082.2584.5586.850.00-6285135.45%
SMH240621C001850002024-06-11 12:35PM EDT185.0069.4982.5084.300.00-14,584142.29%
SMH240621C001875002024-06-13 12:47PM EDT187.5077.6079.5581.350.00-2530102.34%
SMH240621C001890002024-06-13 11:06AM EDT189.0077.2078.0580.550.00-10255130.27%
SMH240621C001900002024-06-14 2:30PM EDT190.0078.1577.0578.95+6.65+9.30%1500106.25%
SMH240621C001910002024-05-01 1:22PM EDT191.0021.5047.7552.250.00-72710.00%
SMH240621C001920002024-05-16 12:47PM EDT192.0043.6575.1576.800.00-94371100.00%
SMH240621C001930002024-05-08 11:44AM EDT193.0029.5558.5061.400.00-13110.00%
SMH240621C001940002024-06-04 11:12AM EDT194.0047.5073.0575.350.00-25182116.41%
SMH240621C001950002024-06-13 10:00AM EDT195.0071.7572.0574.000.00-31,443101.76%
SMH240621C001960002024-05-21 3:37PM EDT196.0040.0071.0573.200.00-1115108.40%
SMH240621C001970002024-06-12 9:35AM EDT197.0064.5470.0571.550.00-2280127.15%
SMH240621C001980002024-05-20 9:54AM EDT198.0037.3369.1071.000.00-122499.61%
SMH240621C001990002024-06-11 3:43PM EDT199.0056.4168.1569.600.00-1166125.39%
SMH240621C002000002024-06-14 2:42PM EDT200.0067.6367.5568.50+1.89+2.87%28,48094.53%
SMH240621C002050002024-06-14 2:05PM EDT205.0062.9062.0064.35+0.15+0.24%112,73597.66%
SMH240621C002100002024-06-14 1:20PM EDT210.0058.0557.2059.30+0.59+1.03%103,13993.65%
SMH240621C002125002024-06-12 10:36AM EDT212.5052.0054.7056.850.00-1590.82%
SMH240621C002150002024-06-14 1:43PM EDT215.0053.1151.7554.25+5.17+10.78%24,84471.48%
SMH240621C002175002024-06-13 3:41PM EDT217.5049.7049.6551.950.00-34083.98%
SMH240621C002200002024-06-14 2:25PM EDT220.0048.6047.1548.50+3.13+6.88%516,27186.52%
SMH240621C002225002024-06-12 10:29AM EDT222.5042.1044.8046.950.00-44878.81%
SMH240621C002250002024-06-14 3:40PM EDT225.0043.2542.6544.15+2.53+6.21%95,58575.59%
SMH240621C002275002024-06-14 2:16PM EDT227.5040.5739.8041.70+3.68+9.98%18266.99%
SMH240621C002300002024-06-14 2:54PM EDT230.0038.6938.0539.60+0.49+1.28%94,80877.54%
SMH240621C002325002024-06-12 10:11AM EDT232.5031.0034.9036.400.00-224456.06%
SMH240621C002350002024-06-14 11:54AM EDT235.0031.0132.4534.40-2.19-6.60%410,86660.55%
SMH240621C002375002024-06-12 2:56PM EDT237.5025.3229.9531.300.00-369964.23%
SMH240621C002400002024-06-14 2:29PM EDT240.0027.7027.8029.60+0.04+0.14%146,61858.20%
SMH240621C002425002024-06-14 12:39PM EDT242.5023.8424.4026.55-1.26-5.02%301,05659.52%
SMH240621C002450002024-06-14 3:59PM EDT245.0023.1222.9524.25+0.62+2.76%20,27322,99957.76%
SMH240621C002475002024-06-14 2:39PM EDT247.5020.9120.5021.50+0.49+2.40%131,77849.83%
SMH240621C002500002024-06-14 3:48PM EDT250.0018.3018.1018.75+0.25+1.39%629,51941.92%
SMH240621C002525002024-06-14 1:32PM EDT252.5016.2615.7517.20+0.77+4.97%311,58948.44%
SMH240621C002550002024-06-14 3:32PM EDT255.0013.6013.4013.90-0.20-1.45%20,03021,49934.86%
SMH240621C002575002024-06-14 3:31PM EDT257.5011.4010.1511.60+0.43+3.92%3817332.25%
SMH240621C002600002024-06-14 3:56PM EDT260.009.249.159.45-0.04-0.43%1184,72130.40%
SMH240621C002625002024-06-14 3:56PM EDT262.507.227.207.45+0.17+2.41%72060028.80%
SMH240621C002650002024-06-14 3:59PM EDT265.005.605.505.60+0.02+0.36%6215,37527.10%
SMH240621C002675002024-06-14 3:58PM EDT267.504.084.054.20+0.04+0.99%92550527.06%
SMH240621C002700002024-06-14 3:56PM EDT270.002.922.852.970.00-8532,50126.49%
SMH240621C002725002024-06-14 3:43PM EDT272.501.921.972.05-0.22-10.28%37025326.34%
SMH240621C002750002024-06-14 3:57PM EDT275.001.331.281.41-0.15-10.14%2,4871,91126.67%
SMH240621C002775002024-06-14 3:54PM EDT277.500.840.801.01-0.26-23.64%18823727.66%
SMH240621C002800002024-06-14 3:57PM EDT280.000.550.530.62-0.15-21.43%5211,34427.32%
SMH240621C002850002024-06-14 3:54PM EDT285.000.240.240.26-0.05-17.24%2,4676828.22%
SMH240621C002900002024-06-14 2:23PM EDT290.000.130.020.16-0.02-13.33%3115,82531.30%
SMH240621C002950002024-06-13 1:41PM EDT295.000.070.000.070.00-11530232.32%
SMH240621C003000002024-06-14 1:48PM EDT300.000.050.010.33+0.01+25.00%2734347.66%
SMH240621C003050002024-06-14 3:59PM EDT305.000.170.030.17-0.07-29.17%15923947.46%
SMH240621C003100002024-06-14 3:28PM EDT310.000.030.000.22+0.01+50.00%2835954.49%
SMH240621C003150002024-06-14 3:31PM EDT315.000.040.000.04-0.09-69.23%35047.07%
SMH240621C003200002024-05-24 11:15AM EDT320.000.020.000.100.00-13752.34%
SMH240621C003250002024-06-14 3:33PM EDT325.000.020.000.03-0.18-90.00%22053.13%
SMH240621C003300002024-05-31 11:15AM EDT330.000.040.000.020.00-17851.56%
SMH240621C003350002024-06-03 9:30AM EDT335.000.030.000.030.00-117556.25%
SMH240621C003450002023-03-22 10:05AM EDT345.0010.005.656.450.00-12179.42%
SMH240621C003500002023-05-01 9:55AM EDT350.004.880.000.000.00-2350.00%
SMH240621C003550002023-04-17 9:58AM EDT355.005.370.000.000.00--150.00%
SMH240621C003600002023-03-30 10:46AM EDT360.008.052.863.750.00--0165.58%
SMH240621C003650002023-03-30 10:45AM EDT365.007.352.443.350.00--3165.14%
SMH240621C003700002023-03-30 10:48AM EDT370.006.602.082.960.00--3164.53%
SMH240621C003750002023-03-31 3:27PM EDT375.006.141.882.930.00-346167.58%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH240621P000550002024-03-11 12:42PM EDT55.000.020.000.590.00-329497.66%
SMH240621P000575002023-11-16 1:39PM EDT57.500.110.000.110.00-16400.00%
SMH240621P000600002024-03-15 1:38PM EDT60.000.030.000.650.00-123476.95%
SMH240621P000625002024-02-12 3:00PM EDT62.500.050.000.590.00-2331458.59%
SMH240621P000650002024-03-14 11:25AM EDT65.000.090.000.900.00-1172473.05%
SMH240621P000675002024-05-13 1:46PM EDT67.500.010.000.020.00-75233309.38%
SMH240621P000700002024-05-13 1:47PM EDT70.000.010.000.030.00-176408312.50%
SMH240621P000725002024-01-03 2:49PM EDT72.500.120.000.180.00-139359.38%
SMH240621P000750002024-01-24 11:05AM EDT75.000.100.000.270.00-231366.02%
SMH240621P000775002023-11-16 4:25PM EDT77.500.200.020.130.00-1477334.38%
SMH240621P000800002024-03-25 12:17PM EDT80.000.040.000.970.00-590410.55%
SMH240621P000825002024-01-10 4:30PM EDT82.500.100.010.260.00-486339.84%
SMH240621P000850002024-05-22 12:14PM EDT85.000.030.000.020.00-1133259.38%
SMH240621P000875002024-02-05 4:17PM EDT87.500.060.000.340.00-1221332.03%
SMH240621P000900002024-05-23 2:49PM EDT90.000.010.000.010.00-3517231.25%
SMH240621P000925002024-05-09 10:37AM EDT92.500.010.000.020.00-63,961240.63%
SMH240621P000950002024-02-05 4:22PM EDT95.000.100.020.350.00-1051312.11%
SMH240621P000975002024-03-13 12:03PM EDT97.500.080.001.290.00-436362.21%
SMH240621P001000002024-04-01 3:06PM EDT100.000.100.000.500.00-31,259308.98%
SMH240621P001025002024-03-14 1:06PM EDT102.500.190.011.300.00-183346.39%
SMH240621P001050002024-05-14 11:44AM EDT105.000.080.000.290.00-5129275.39%
SMH240621P001075002024-03-18 2:53PM EDT107.500.130.010.100.00-21,243242.19%
SMH240621P001100002024-06-06 2:57PM EDT110.000.010.000.290.00-9222262.50%
SMH240621P001125002024-04-03 2:15PM EDT112.500.070.010.660.00-297285.55%
SMH240621P001150002024-04-03 2:16PM EDT115.000.080.010.670.00-2594279.30%
SMH240621P001175002024-06-03 9:30AM EDT117.500.040.000.550.00-1475264.84%
SMH240621P001200002024-06-12 1:29PM EDT120.000.010.000.250.00-77894234.38%
SMH240621P001225002024-06-03 10:50AM EDT122.500.010.000.020.00-10237178.13%
SMH240621P001250002024-06-03 12:21PM EDT125.000.020.000.060.00-11,946192.19%
SMH240621P001275002024-06-10 9:59AM EDT127.500.010.000.010.00-1812162.50%
SMH240621P001300002024-06-12 1:29PM EDT130.000.020.000.010.00-772,329156.25%
SMH240621P001325002024-06-14 3:52PM EDT132.500.010.000.020.00-8191162.50%
SMH240621P001350002024-06-14 3:52PM EDT135.000.010.000.020.00-201,808159.38%
SMH240621P001375002024-06-14 3:52PM EDT137.500.010.000.020.00-8849153.13%
SMH240621P001400002024-06-13 11:27AM EDT140.000.010.000.260.00-62,238193.36%
SMH240621P001425002024-06-13 9:43AM EDT142.500.010.000.020.00-5805146.88%
SMH240621P001450002024-06-14 3:53PM EDT145.000.010.000.020.00-1132,580142.19%
SMH240621P001475002024-06-14 3:54PM EDT147.500.020.000.03+0.01+100.00%14,554143.75%
SMH240621P001500002024-06-14 3:54PM EDT150.000.020.000.050.00-72,009146.88%
SMH240621P001525002024-06-14 3:52PM EDT152.500.020.000.03+0.01+100.00%382,145135.94%
SMH240621P001550002024-06-14 10:52AM EDT155.000.020.000.03+0.01+100.00%712,661132.81%
SMH240621P001575002024-06-14 3:52PM EDT157.500.020.000.03+0.01+100.00%24568128.13%
SMH240621P001600002024-06-14 3:55PM EDT160.000.030.000.030.00-31210,824125.00%
SMH240621P001625002024-06-14 3:48PM EDT162.500.020.000.04-0.02-50.00%11,127125.00%
SMH240621P001650002024-06-14 3:54PM EDT165.000.030.010.04-0.01-25.00%2593,393123.44%
SMH240621P001675002024-06-14 3:48PM EDT167.500.030.020.040.00-5365,857122.66%
SMH240621P001700002024-06-14 11:29AM EDT170.000.040.010.04+0.03+300.00%8564,988116.41%
SMH240621P001725002024-06-14 1:43PM EDT172.500.010.010.05-0.16-94.12%2921,169115.63%
SMH240621P001750002024-06-14 3:16PM EDT175.000.040.030.050.00-20,21431,704114.84%
SMH240621P001775002024-06-14 2:56PM EDT177.500.050.030.050.00-534694111.72%
SMH240621P001800002024-06-14 2:57PM EDT180.000.050.030.050.00-38910,586107.81%
SMH240621P001825002024-06-14 1:43PM EDT182.500.080.030.07+0.03+60.00%3234,190107.03%
SMH240621P001850002024-06-14 12:22PM EDT185.000.070.030.07+0.02+40.00%1898,710103.91%
SMH240621P001875002024-06-14 3:18PM EDT187.500.060.050.07-0.01-14.29%30,336382102.34%
SMH240621P001890002024-06-14 2:11PM EDT189.000.070.050.090.00-1,43810,570101.95%
SMH240621P001900002024-06-14 2:54PM EDT190.000.070.010.11-0.02-22.22%17,10598.83%
SMH240621P001910002024-06-12 11:35AM EDT191.000.030.021.070.00-2543133.20%
SMH240621P001920002024-06-11 3:43PM EDT192.000.060.021.330.00-2392136.67%
SMH240621P001930002024-06-11 3:18PM EDT193.000.050.011.350.00-10652135.06%
SMH240621P001940002024-06-11 10:54AM EDT194.000.090.021.060.00-1171127.73%
SMH240621P001950002024-06-14 11:21AM EDT195.000.080.030.15+0.03+60.00%62,61696.68%
SMH240621P001960002024-06-12 1:29PM EDT196.000.030.031.090.00-24518125.10%
SMH240621P001970002024-06-13 3:53PM EDT197.000.050.031.030.00-3695122.17%
SMH240621P001980002024-06-11 3:16PM EDT198.000.060.031.370.00-20948126.81%
SMH240621P001990002024-06-14 11:02AM EDT199.000.070.001.36+0.01+16.67%222,307124.32%
SMH240621P002000002024-06-14 2:42PM EDT200.000.090.010.10+0.01+12.50%65,29484.57%
SMH240621P002050002024-06-14 3:52PM EDT205.000.100.040.16+0.01+11.11%2204,66783.98%
SMH240621P002100002024-06-14 3:58PM EDT210.000.110.080.15+0.02+22.22%5514,85578.71%
SMH240621P002125002024-06-14 3:35PM EDT212.500.130.090.17+0.03+30.00%31027076.66%
SMH240621P002150002024-06-14 2:57PM EDT215.000.120.070.18+0.02+20.00%415,48972.85%
SMH240621P002175002024-06-14 3:48PM EDT217.500.150.100.38+0.04+36.36%23185376.66%
SMH240621P002200002024-06-14 3:59PM EDT220.000.130.090.19+0.02+18.18%17713,10667.19%
SMH240621P002225002024-06-14 3:48PM EDT222.500.160.110.19+0.05+45.45%16799364.55%
SMH240621P002250002024-06-14 3:51PM EDT225.000.170.110.20+0.05+41.67%2695,49561.52%
SMH240621P002275002024-06-13 9:42AM EDT227.500.100.120.200.00-19275758.40%
SMH240621P002300002024-06-14 3:41PM EDT230.000.170.120.20+0.04+30.77%859,81255.08%
SMH240621P002325002024-06-14 12:47PM EDT232.500.160.130.22+0.02+14.29%22,22452.44%
SMH240621P002350002024-06-14 3:47PM EDT235.000.180.140.22+0.03+20.00%2357,29750.98%
SMH240621P002375002024-06-14 10:58AM EDT237.500.200.150.23+0.03+17.65%221,87447.90%
SMH240621P002400002024-06-14 3:45PM EDT240.000.170.150.23-0.01-5.56%2158,33144.43%
SMH240621P002425002024-06-14 3:52PM EDT242.500.240.190.27+0.04+20.00%3351,57842.19%
SMH240621P002450002024-06-14 3:34PM EDT245.000.230.220.30+0.01+4.55%5833,33739.45%
SMH240621P002475002024-06-14 3:43PM EDT247.500.310.250.35+0.03+10.71%4832,92837.01%
SMH240621P002500002024-06-14 3:59PM EDT250.000.360.310.48+0.01+2.86%1,9484,92935.86%
SMH240621P002525002024-06-14 3:30PM EDT252.500.440.410.52-0.04-8.33%2934,06232.57%
SMH240621P002550002024-06-14 3:48PM EDT255.000.630.570.72-0.03-4.55%1,3601,96631.28%
SMH240621P002575002024-06-14 3:59PM EDT257.500.830.680.91-0.09-9.78%2,3844,09829.07%
SMH240621P002600002024-06-14 3:59PM EDT260.001.191.111.21-0.23-16.20%6,5884,30227.22%
SMH240621P002625002024-06-14 3:57PM EDT262.501.801.571.78-0.18-9.09%1,3511,35526.60%
SMH240621P002650002024-06-14 3:55PM EDT265.002.572.402.52-0.19-6.88%6431,28625.76%
SMH240621P002675002024-06-14 3:59PM EDT267.503.553.403.55-0.25-6.58%36027425.31%
SMH240621P002700002024-06-14 3:58PM EDT270.004.924.704.90-0.57-10.38%3189725.24%
SMH240621P002725002024-06-14 3:56PM EDT272.506.606.306.50-1.75-20.96%1185125.15%
SMH240621P002750002024-06-14 1:39PM EDT275.007.958.108.40-0.93-10.47%224325.64%
SMH240621P002800002024-06-13 2:46PM EDT280.0013.2511.6012.750.00-4227.59%
SMH240621P002850002024-06-14 3:27PM EDT285.0017.1016.0517.75-0.60-3.39%65035.01%
SMH240621P002900002024-05-28 9:37AM EDT290.0042.5021.6522.500.00-1037.33%
SMH240621P002950002024-05-24 11:15AM EDT295.0052.6425.5029.250.00-10068.36%
SMH240621P003000002023-04-28 1:03PM EDT300.0058.600.000.000.00-140.00%
SMH240621P003050002023-05-01 3:16PM EDT305.0059.850.000.000.00--40.00%
SMH240621P003100002023-05-01 12:03PM EDT310.0064.200.000.000.00-4190.00%
SMH240621P003150002023-04-28 2:23PM EDT315.0070.350.000.000.00-990.00%
SMH240621P003200002023-05-01 1:14PM EDT320.0071.700.000.000.00-12120.00%
SMH240621P003250002023-03-17 1:53PM EDT325.0077.5074.2076.250.00-1818248.74%
SMH240621P003300002023-01-30 2:22PM EDT330.0094.7589.2092.800.00--0333.50%
SMH240621P003350002023-03-17 2:51PM EDT335.0087.5582.7084.200.00-2727251.84%
SMH240621P003400002023-03-17 2:51PM EDT340.0091.9087.5589.600.00-1212260.49%