VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.25 | 0.00 | - | 1 | 2 | 55.00 | 0.02 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 57.50 | 0.11 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 60.00 | 0.03 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 62.50 | 0.05 | 0.00 | - | 2 | 331 |
| 72.90 | 0.00 | - | 1 | 1 | 65.00 | 0.09 | 0.00 | - | 1 | 172 |
| - | - | - | - | - | 67.50 | 0.01 | 0.00 | - | 75 | 233 |
| 126.55 | 0.00 | - | 2 | 4 | 70.00 | 0.01 | 0.00 | - | 176 | 408 |
| - | - | - | - | - | 72.50 | 0.12 | 0.00 | - | 1 | 39 |
| 169.14 | 0.00 | - | - | 1 | 75.00 | 0.10 | 0.00 | - | 2 | 31 |
| 51.12 | 0.00 | - | - | - | 77.50 | 0.20 | 0.00 | - | 1 | 477 |
| 68.00 | 0.00 | - | 2 | 6 | 80.00 | 0.04 | 0.00 | - | 5 | 90 |
| 94.15 | 0.00 | - | 16 | 26 | 82.50 | 0.10 | 0.00 | - | 4 | 86 |
| 62.10 | 0.00 | - | 8 | 77 | 85.00 | 0.03 | 0.00 | - | 1 | 133 |
| 43.35 | 0.00 | - | - | - | 87.50 | 0.06 | 0.00 | - | 12 | 21 |
| 104.40 | 0.00 | - | 1 | 40 | 90.00 | 0.01 | 0.00 | - | 3 | 517 |
| 55.25 | 0.00 | - | 4 | 32 | 92.50 | 0.01 | 0.00 | - | 6 | 3,961 |
| 168.03 | 0.00 | - | 1 | 21 | 95.00 | 0.10 | 0.00 | - | 10 | 51 |
| 49.90 | 0.00 | - | 4 | 29 | 97.50 | 0.08 | 0.00 | - | 4 | 36 |
| 104.40 | 0.00 | - | 5 | 111 | 100.00 | 0.10 | 0.00 | - | 3 | 1,259 |
| 74.10 | 0.00 | - | 8 | 12 | 102.50 | 0.19 | 0.00 | - | 1 | 83 |
| 70.94 | 0.00 | - | 1 | 19 | 105.00 | 0.08 | 0.00 | - | 5 | 129 |
| 46.10 | 0.00 | - | 1 | 20 | 107.50 | 0.13 | 0.00 | - | 2 | 1,243 |
| 143.65 | 0.00 | - | 5 | 256 | 110.00 | 0.01 | 0.00 | - | 9 | 222 |
| 106.94 | 0.00 | - | 1 | 227 | 112.50 | 0.07 | 0.00 | - | 2 | 97 |
| 148.21 | 0.00 | - | 10 | 64 | 115.00 | 0.08 | 0.00 | - | 2 | 594 |
| 43.99 | 0.00 | - | 50 | 73 | 117.50 | 0.04 | 0.00 | - | 1 | 475 |
| 147.25 | 0.00 | - | 1 | 1,325 | 120.00 | 0.01 | 0.00 | - | 77 | 894 |
| 46.65 | 0.00 | - | 1 | 25 | 122.50 | 0.01 | 0.00 | - | 10 | 237 |
| 110.22 | 0.00 | - | 10 | 131 | 125.00 | 0.02 | 0.00 | - | 1 | 1,946 |
| 115.39 | 0.00 | - | 8 | 43 | 127.50 | 0.01 | 0.00 | - | 1 | 812 |
| 138.86 | 0.00 | - | 2 | 47 | 130.00 | 0.02 | 0.00 | - | 77 | 2,329 |
| 123.59 | 0.00 | - | 2 | 58 | 132.50 | 0.01 | 0.00 | - | 8 | 199 |
| 86.95 | 0.00 | - | 1 | 271 | 135.00 | 0.01 | 0.00 | - | 20 | 1,827 |
| 130.95 | 0.00 | - | 1 | 322 | 137.50 | 0.01 | 0.00 | - | 8 | 857 |
| 125.70 | 0.00 | - | 2 | 533 | 140.00 | 0.01 | 0.00 | - | 6 | 2,238 |
| 128.15 | 0.00 | - | 2 | 255 | 142.50 | 0.01 | 0.00 | - | 5 | 805 |
| 110.98 | 0.00 | - | 10 | 293 | 145.00 | 0.01 | 0.00 | - | 113 | 2,577 |
| 96.41 | 0.00 | - | 10 | 353 | 147.50 | 0.03 | 0.00 | - | 1 | 4,555 |
| 119.30 | 0.00 | - | 4 | 377 | 150.00 | 0.02 | 0.00 | - | 7 | 2,004 |
| 115.99 | 0.00 | - | 1 | 469 | 152.50 | 0.02 | 0.00 | - | 38 | 2,165 |
| 110.92 | 0.00 | - | 3 | 208 | 155.00 | 0.02 | 0.00 | - | 71 | 2,699 |
| 115.21 | 0.00 | - | 3 | 225 | 157.50 | 0.02 | 0.00 | - | 24 | 568 |
| 108.49 | 0.00 | - | 1 | 5,697 | 160.00 | 0.03 | 0.00 | - | 312 | 10,548 |
| 56.22 | 0.00 | - | 3 | 604 | 162.50 | 0.01 | 0.00 | - | 385 | 1,432 |
| 103.90 | 0.00 | - | 2 | 530 | 165.00 | 0.01 | 0.00 | - | 351 | 3,577 |
| 83.71 | 0.00 | - | 2 | 443 | 167.50 | 0.02 | 0.00 | - | 5 | 6,306 |
| 103.00 | 0.00 | - | 2 | 5,139 | 170.00 | 0.02 | 0.00 | - | 8 | 5,511 |
| 93.75 | 0.00 | - | 1 | 219 | 172.50 | 0.01 | 0.00 | - | 292 | 1,457 |
| 85.45 | 0.00 | - | 1 | 635 | 175.00 | 0.01 | 0.00 | - | 329 | 51,872 |
| 77.30 | 0.00 | - | 1 | 284 | 177.50 | 0.05 | 0.00 | - | 534 | 1,194 |
| 88.31 | 0.00 | - | 3 | 3,622 | 180.00 | 0.01 | 0.00 | - | 51 | 10,891 |
| 82.25 | 0.00 | - | 6 | 285 | 182.50 | 0.01 | 0.00 | - | 23 | 4,196 |
| 69.49 | 0.00 | - | 1 | 4,584 | 185.00 | 0.03 | 0.00 | - | 7 | 8,752 |
| 77.60 | 0.00 | - | 2 | 530 | 187.50 | 0.01 | 0.00 | - | 454 | 27,436 |
| 77.20 | 0.00 | - | 10 | 255 | 189.00 | 0.02 | 0.00 | - | 42 | 11,657 |
| 78.15 | 0.00 | - | 1 | 499 | 190.00 | 0.02 | 0.00 | - | 33 | 7,133 |
| 21.50 | 0.00 | - | 7 | 271 | 191.00 | 0.03 | 0.00 | - | 2 | 543 |
| 43.65 | 0.00 | - | 94 | 371 | 192.00 | 0.06 | 0.00 | - | 2 | 392 |
| 29.55 | 0.00 | - | 1 | 311 | 193.00 | 0.05 | 0.00 | - | 10 | 652 |
| 47.50 | 0.00 | - | 25 | 182 | 194.00 | 0.02 | 0.00 | - | 20 | 185 |
| 77.90 | 0.00 | - | 4 | 1,441 | 195.00 | 0.02 | 0.00 | - | 22 | 2,614 |
| 40.00 | 0.00 | - | 1 | 115 | 196.00 | 0.03 | 0.00 | - | 24 | 518 |
| 64.54 | 0.00 | - | 2 | 280 | 197.00 | 0.28 | 0.00 | - | 1 | 695 |
| 37.33 | 0.00 | - | 1 | 224 | 198.00 | 0.06 | 0.00 | - | 20 | 948 |
| 56.41 | 0.00 | - | 1 | 166 | 199.00 | 0.07 | 0.00 | - | 22 | 2,327 |
| 72.80 | 0.00 | - | 29 | 8,482 | 200.00 | 0.03 | 0.00 | - | 139 | 5,258 |
| 67.00 | 0.00 | - | 1 | 2,729 | 205.00 | 0.02 | 0.00 | - | 25 | 4,761 |
| 63.33 | 0.00 | - | 9 | 3,120 | 210.00 | 0.04 | 0.00 | - | 161 | 4,876 |
| 52.00 | 0.00 | - | 1 | 5 | 212.50 | 0.05 | 0.00 | - | 60 | 581 |
| 54.31 | 0.00 | - | 2 | 4,842 | 215.00 | 0.07 | 0.00 | - | 19 | 5,494 |
| 49.70 | 0.00 | - | 3 | 40 | 217.50 | 0.05 | 0.00 | - | 19 | 882 |
| 52.85 | 0.00 | - | 9 | 16,267 | 220.00 | 0.04 | 0.00 | - | 57 | 13,102 |
| 42.10 | 0.00 | - | 4 | 48 | 222.50 | 0.05 | 0.00 | - | 205 | 1,193 |
| 48.40 | 0.00 | - | 14 | 5,573 | 225.00 | 0.05 | 0.00 | - | 93 | 5,316 |
| 41.45 | 0.00 | - | 1 | 83 | 227.50 | 0.11 | 0.00 | - | 21 | 775 |
| 43.25 | 0.00 | - | 101 | 4,769 | 230.00 | 0.05 | 0.00 | - | 67 | 9,810 |
| 42.30 | 0.00 | - | 1 | 243 | 232.50 | 0.07 | 0.00 | - | 1 | 2,225 |
| 37.88 | 0.00 | - | 46 | 10,832 | 235.00 | 0.06 | 0.00 | - | 71 | 7,457 |
| 25.32 | 0.00 | - | 3 | 699 | 237.50 | 0.08 | 0.00 | - | 1 | 1,894 |
| 33.00 | 0.00 | - | 47 | 6,578 | 240.00 | 0.08 | 0.00 | - | 97 | 8,339 |
| 25.00 | 0.00 | - | 1 | 1,086 | 242.50 | 0.08 | 0.00 | - | 1,040 | 1,881 |
| 28.12 | 0.00 | - | 79 | 5,904 | 245.00 | 0.09 | 0.00 | - | 412 | 3,921 |
| 25.59 | 0.00 | - | 13 | 1,766 | 247.50 | 0.08 | 0.00 | - | 161 | 3,153 |
| 22.90 | 0.00 | - | 130 | 9,425 | 250.00 | 0.09 | 0.00 | - | 1,871 | 5,244 |
| 20.71 | 0.00 | - | 39 | 1,543 | 252.50 | 0.12 | 0.00 | - | 2,628 | 1,511 |
| 18.33 | 0.00 | - | 172 | 12,280 | 255.00 | 0.16 | 0.00 | - | 1,065 | 2,269 |
| 15.44 | 0.00 | - | 171 | 134 | 257.50 | 0.23 | 0.00 | - | 420 | 2,771 |
| 13.53 | 0.00 | - | 277 | 4,590 | 260.00 | 0.34 | 0.00 | - | 3,267 | 5,332 |
| 10.75 | 0.00 | - | 68 | 598 | 262.50 | 0.47 | 0.00 | - | 1,273 | 2,480 |
| 8.70 | 0.00 | - | 703 | 5,109 | 265.00 | 0.88 | 0.00 | - | 4,508 | 3,492 |
| 6.50 | 0.00 | - | 253 | 990 | 267.50 | 1.35 | 0.00 | - | 1,116 | 730 |
| 4.75 | 0.00 | - | 898 | 2,455 | 270.00 | 2.12 | 0.00 | - | 1,446 | 1,067 |
| 3.60 | 0.00 | - | 825 | 501 | 272.50 | 3.14 | 0.00 | - | 693 | 383 |
| 2.26 | 0.00 | - | 2,144 | 3,569 | 275.00 | 4.54 | 0.00 | - | 144 | 148 |
| 1.52 | 0.00 | - | 476 | 398 | 277.50 | 6.24 | 0.00 | - | 16 | 26 |
| 0.92 | 0.00 | - | 983 | 1,377 | 280.00 | 10.80 | 0.00 | - | 7 | 9 |
| 0.29 | 0.00 | - | 306 | 2,298 | 285.00 | 12.50 | 0.00 | - | 1 | 56 |
| 0.10 | 0.00 | - | 227 | 6,033 | 290.00 | 42.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 88 | 355 | 295.00 | 52.64 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 1 | 359 | 300.00 | 58.60 | 0.00 | - | 1 | 4 |
| 0.03 | 0.00 | - | 3 | 391 | 305.00 | 59.85 | 0.00 | - | - | 4 |
| 0.03 | 0.00 | - | 84 | 387 | 310.00 | 64.20 | 0.00 | - | 4 | 19 |
| 0.04 | 0.00 | - | 3 | 53 | 315.00 | 70.35 | 0.00 | - | 9 | 9 |
| 0.02 | 0.00 | - | 1 | 38 | 320.00 | 71.70 | 0.00 | - | 12 | 12 |
| 0.01 | 0.00 | - | 390 | 407 | 325.00 | 77.50 | 0.00 | - | 18 | 18 |
| 0.04 | 0.00 | - | 1 | 78 | 330.00 | 94.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 112 | 275 | 335.00 | 87.55 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 340.00 | 91.90 | 0.00 | - | 12 | 12 |
| 10.00 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 2 | 3 | 350.00 | - | - | - | - | - |
| 5.37 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | - | 0 | 360.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | - | 3 | 365.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 3 | 370.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 3 | 46 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.