Canada markets close in 1 hour

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
258.14-3.63 (-1.39%)
As of 03:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH240628C001600002024-05-17 3:42PM EDT160.0071.50106.90108.850.00-11567.38%
SMH240628C001650002024-06-26 11:10AM EDT165.0094.3292.4095.10-5.86-5.85%17265.82%
SMH240628C001700002024-06-21 10:08AM EDT170.0094.9087.5589.950.00-17250.39%
SMH240628C001750002024-06-13 10:01AM EDT175.0092.2282.7585.100.00-10246.48%
SMH240628C002000002024-06-21 12:56PM EDT200.0059.8257.4560.20-7.08-10.58%17168.75%
SMH240628C002025002024-06-12 10:47AM EDT202.5061.5054.5058.150.00--0161.91%
SMH240628C002050002024-06-25 11:19AM EDT205.0054.7853.0055.15-12.49-18.57%12165.72%
SMH240628C002075002024-06-14 1:03PM EDT207.5059.9650.0552.800.00--1152.73%
SMH240628C002100002024-06-20 12:16PM EDT210.0064.7347.5049.950.00-18137.26%
SMH240628C002125002024-06-20 3:30PM EDT212.5056.9944.9047.600.00-19131.93%
SMH240628C002150002024-06-18 12:18PM EDT215.0061.9543.1545.600.00-56147.36%
SMH240628C002175002024-06-20 3:28PM EDT217.5051.8340.1542.600.00-512123.83%
SMH240628C002200002024-06-24 3:21PM EDT220.0038.8537.9539.250.00-1207106.15%
SMH240628C002225002024-06-24 10:35AM EDT222.5038.2635.5536.750.00-141102.15%
SMH240628C002250002024-06-10 2:22PM EDT225.0031.1033.1534.400.00-127100.64%
SMH240628C002275002024-06-21 2:34PM EDT227.5030.0029.9532.65-7.81-20.66%3695.02%
SMH240628C002300002024-06-25 2:54PM EDT230.0032.8428.4529.45+6.44+24.39%129593.12%
SMH240628C002325002024-06-20 2:31PM EDT232.5039.3525.7527.050.00-22085.01%
SMH240628C002350002024-06-24 3:49PM EDT235.0022.0523.6024.350.00-321580.32%
SMH240628C002375002024-06-26 10:30AM EDT237.5023.3021.2022.10-1.03-4.23%62977.64%
SMH240628C002400002024-06-26 10:46AM EDT240.0021.5018.6020.10+1.10+5.39%337174.66%
SMH240628C002425002024-06-26 11:09AM EDT242.5016.5016.1016.55-3.27-16.54%211156.40%
SMH240628C002450002024-06-25 9:32AM EDT245.0014.8313.7514.15+2.13+16.77%1523152.20%
SMH240628C002475002024-06-26 2:41PM EDT247.5011.5411.5511.90+1.39+13.69%413452.78%
SMH240628C002500002024-06-26 2:41PM EDT250.009.258.9010.45+1.40+17.83%19068059.18%
SMH240628C002525002024-06-26 11:07AM EDT252.507.857.257.50+0.90+12.95%27544.12%
SMH240628C002550002024-06-26 2:26PM EDT255.005.705.305.45+1.15+25.27%2343039.53%
SMH240628C002575002024-06-26 2:41PM EDT257.503.783.753.85+0.43+12.84%17434237.76%
SMH240628C002600002024-06-26 2:44PM EDT260.002.632.612.68+0.29+12.39%6401,57837.70%
SMH240628C002625002024-06-26 2:42PM EDT262.501.561.581.63-0.06-3.70%1,18437435.82%
SMH240628C002650002024-06-26 2:43PM EDT265.000.980.971.01-0.07-6.67%8072,32035.86%
SMH240628C002675002024-06-26 2:41PM EDT267.500.580.570.60-0.11-15.94%27783336.04%
SMH240628C002700002024-06-26 2:40PM EDT270.000.350.330.36-0.09-20.45%6533,76236.72%
SMH240628C002725002024-06-26 2:39PM EDT272.500.200.200.21-0.17-45.95%4711,70537.40%
SMH240628C002750002024-06-26 2:42PM EDT275.000.130.120.14-0.07-35.00%2082,68539.06%
SMH240628C002775002024-06-26 2:11PM EDT277.500.090.070.10-0.05-35.71%25257241.21%
SMH240628C002800002024-06-26 2:42PM EDT280.000.050.050.07-0.05-45.45%1591,52242.97%
SMH240628C002825002024-06-26 10:09AM EDT282.500.060.030.06-0.04-40.00%2921745.90%
SMH240628C002850002024-06-26 12:19PM EDT285.000.040.020.05-0.01-20.00%1398248.44%
SMH240628C002875002024-06-26 12:25PM EDT287.500.030.020.03-0.04-57.14%364548.83%
SMH240628C002900002024-06-26 1:18PM EDT290.000.020.010.02-0.02-50.00%6875450.00%
SMH240628C002950002024-06-26 10:38AM EDT295.000.020.010.02-0.01-33.33%1081754.69%
SMH240628C003000002024-06-26 2:21PM EDT300.000.010.010.02-0.01-50.00%467760.94%
SMH240628C003050002024-06-25 12:34PM EDT305.000.010.000.02-0.02-66.67%244864.06%
SMH240628C003100002024-06-26 10:54AM EDT310.000.010.000.020.00-111670.31%
SMH240628C003150002024-06-21 3:22PM EDT315.000.020.000.010.00-1912771.88%
SMH240628C003200002024-06-21 9:53AM EDT320.000.010.000.730.00-57125.10%
SMH240628C003250002024-06-24 10:09AM EDT325.000.010.000.020.00-110085.94%
SMH240628C003350002024-06-20 2:10PM EDT335.000.030.000.740.00--35146.78%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH240628P001500002024-06-21 2:21PM EDT150.000.010.000.010.00-7231,716181.25%
SMH240628P001550002024-06-24 9:31AM EDT155.000.010.000.010.00-501,295175.00%
SMH240628P001600002024-06-24 1:45PM EDT160.000.010.000.010.00-2681,737162.50%
SMH240628P001650002024-06-24 9:54AM EDT165.000.010.000.020.00-11311,657162.50%
SMH240628P001700002024-06-24 3:07PM EDT170.000.010.000.030.00-5344,081157.81%
SMH240628P001750002024-06-24 11:33AM EDT175.000.010.000.040.00-5812,817151.56%
SMH240628P001800002024-06-24 2:08PM EDT180.000.010.000.010.00-13215,139125.00%
SMH240628P001850002024-06-25 11:49AM EDT185.000.010.000.01-0.01-50.00%93924,134115.63%
SMH240628P001900002024-06-26 12:38PM EDT190.000.010.000.01-0.02-66.67%1084,460106.25%
SMH240628P001950002024-06-26 1:32PM EDT195.000.010.000.01-0.02-66.67%1612,85998.44%
SMH240628P002000002024-06-24 12:57PM EDT200.000.030.010.050.00-2842,763107.03%
SMH240628P002025002024-06-25 11:14AM EDT202.500.020.010.05-0.03-60.00%4267102.34%
SMH240628P002050002024-06-26 9:32AM EDT205.000.020.010.03-0.01-33.33%101,95493.75%
SMH240628P002075002024-06-25 12:45PM EDT207.500.020.010.08-0.03-60.00%185797.66%
SMH240628P002100002024-06-26 1:29PM EDT210.000.040.010.030.00-107,17485.16%
SMH240628P002125002024-06-25 11:32AM EDT212.500.030.010.04-0.04-57.14%101,14682.03%
SMH240628P002150002024-06-25 10:40AM EDT215.000.040.010.05-0.01-20.00%162,44079.69%
SMH240628P002175002024-06-25 3:55PM EDT217.500.040.010.06-0.03-42.86%2232876.17%
SMH240628P002200002024-06-26 10:05AM EDT220.000.020.010.04-0.04-66.67%11,40268.75%
SMH240628P002225002024-06-26 9:52AM EDT222.500.030.020.05-0.08-72.73%143167.19%
SMH240628P002250002024-06-25 1:31PM EDT225.000.060.030.05-0.04-40.00%1051,21963.67%
SMH240628P002275002024-06-25 12:02PM EDT227.500.060.030.06-0.04-40.00%228059.96%
SMH240628P002300002024-06-26 11:46AM EDT230.000.060.040.06-0.06-50.00%996,94156.25%
SMH240628P002325002024-06-26 11:28AM EDT232.500.060.040.07-0.09-60.00%225752.15%
SMH240628P002350002024-06-26 1:11PM EDT235.000.070.050.08-0.08-53.33%411,79450.20%
SMH240628P002375002024-06-26 1:08PM EDT237.500.080.070.10-0.10-55.56%3535846.88%
SMH240628P002400002024-06-26 1:45PM EDT240.000.110.100.11-0.26-70.27%1933,31542.58%
SMH240628P002425002024-06-26 1:48PM EDT242.500.150.150.17-0.35-70.00%211,15140.63%
SMH240628P002450002024-06-26 2:29PM EDT245.000.230.230.25-0.57-71.25%2302,82538.18%
SMH240628P002475002024-06-26 1:25PM EDT247.500.370.370.41-0.82-68.91%26684436.67%
SMH240628P002500002024-06-26 2:41PM EDT250.000.650.630.67-1.09-62.64%1,6062,66735.21%
SMH240628P002525002024-06-26 2:42PM EDT252.501.081.011.05-1.44-57.14%1,21779833.40%
SMH240628P002550002024-06-26 2:43PM EDT255.001.691.691.73-1.75-50.87%5,9174,43832.84%
SMH240628P002575002024-06-26 2:39PM EDT257.502.612.602.65-1.96-42.89%1,2621,82031.74%
SMH240628P002600002024-06-26 2:42PM EDT260.003.983.853.95-2.25-36.12%1,6763,81731.23%
SMH240628P002625002024-06-26 2:44PM EDT262.505.455.405.50-2.35-32.32%1841,12229.69%
SMH240628P002650002024-06-26 2:44PM EDT265.007.307.107.35-2.70-27.00%431,24727.49%
SMH240628P002675002024-06-26 2:24PM EDT267.509.109.359.60-3.00-24.79%6552927.93%
SMH240628P002700002024-06-26 2:23PM EDT270.0011.6511.5011.90-2.17-15.70%4358823.93%
SMH240628P002725002024-06-26 11:56AM EDT272.5012.0914.0014.35-3.91-24.44%42350.00%
SMH240628P002750002024-06-26 1:57PM EDT275.0015.7015.9016.80-3.40-17.80%154170.00%
SMH240628P002775002024-06-26 9:55AM EDT277.5014.7418.1520.20-3.64-19.80%137465.09%
SMH240628P002800002024-06-26 2:21PM EDT280.0021.2519.7022.35-0.36-1.67%311161.72%
SMH240628P002850002024-06-26 1:33PM EDT285.0025.9024.6028.35-1.00-3.72%5595.75%
SMH240628P002900002024-06-21 9:36AM EDT290.0024.0030.2032.100.00-4070.70%
SMH240628P003000002024-06-14 11:48AM EDT300.0034.7539.6041.950.00--075.00%