VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 155.47% |
| SMH240628C00165000 | 2024-05-31 9:52AM EDT | 165.00 | 78.81 | 102.25 | 103.85 | 0.00 | - | 1 | 2 | 111.52% |
| SMH240628C00170000 | 2024-06-03 12:32PM EDT | 170.00 | 72.65 | 97.00 | 98.70 | 0.00 | - | 6 | 6 | 135.25% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 91.45 | 94.80 | 0.00 | - | 1 | 0 | 104.59% |
| SMH240628C00200000 | 2024-06-13 12:22PM EDT | 200.00 | 66.20 | 67.40 | 68.90 | 0.00 | - | 1 | 6 | 76.27% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 65.00 | 66.55 | 0.00 | - | - | 0 | 78.22% |
| SMH240628C00205000 | 2024-05-31 10:56AM EDT | 205.00 | 34.18 | 62.50 | 64.15 | 0.00 | - | 4 | 2 | 76.90% |
| SMH240628C00210000 | 2024-06-12 2:47PM EDT | 210.00 | 53.05 | 57.55 | 59.20 | 0.00 | - | 1 | 6 | 72.41% |
| SMH240628C00212500 | 2024-06-06 10:57AM EDT | 212.50 | 41.75 | 55.25 | 56.60 | 0.00 | - | 1 | 7 | 70.75% |
| SMH240628C00215000 | 2024-06-07 3:08PM EDT | 215.00 | 37.80 | 52.65 | 54.00 | 0.00 | - | 2 | 7 | 65.19% |
| SMH240628C00217500 | 2024-06-04 3:41PM EDT | 217.50 | 25.65 | 50.10 | 51.55 | 0.00 | - | 2 | 15 | 62.31% |
| SMH240628C00220000 | 2024-06-12 10:35AM EDT | 220.00 | 44.79 | 47.55 | 49.25 | 0.00 | - | 50 | 207 | 61.28% |
| SMH240628C00222500 | 2024-06-14 3:53PM EDT | 222.50 | 45.85 | 45.05 | 47.40 | +14.60 | +46.72% | 1 | 39 | 64.72% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 42.70 | 44.10 | 0.00 | - | 1 | 27 | 55.47% |
| SMH240628C00227500 | 2024-06-03 9:42AM EDT | 227.50 | 20.20 | 40.10 | 41.90 | 0.00 | - | 2 | 10 | 54.59% |
| SMH240628C00230000 | 2024-06-14 10:24AM EDT | 230.00 | 38.17 | 37.70 | 39.25 | +12.92 | +51.17% | 1 | 299 | 51.17% |
| SMH240628C00232500 | 2024-06-14 12:17PM EDT | 232.50 | 35.08 | 35.20 | 36.80 | -0.13 | -0.37% | 4 | 20 | 59.81% |
| SMH240628C00235000 | 2024-06-14 2:12PM EDT | 235.00 | 34.02 | 33.05 | 34.45 | +0.99 | +3.00% | 2 | 237 | 58.11% |
| SMH240628C00237500 | 2024-06-14 3:49PM EDT | 237.50 | 31.02 | 30.30 | 33.00 | +2.97 | +10.59% | 3 | 29 | 51.39% |
| SMH240628C00240000 | 2024-06-13 3:06PM EDT | 240.00 | 28.47 | 28.50 | 29.55 | 0.00 | - | 200 | 330 | 52.20% |
| SMH240628C00242500 | 2024-06-12 12:20PM EDT | 242.50 | 23.76 | 26.05 | 28.15 | +1.41 | +6.31% | 1 | 114 | 58.08% |
| SMH240628C00245000 | 2024-06-14 3:00PM EDT | 245.00 | 24.45 | 23.60 | 24.85 | +1.50 | +6.54% | 8 | 275 | 47.79% |
| SMH240628C00247500 | 2024-06-13 11:39AM EDT | 247.50 | 20.55 | 21.35 | 23.55 | 0.00 | - | 2 | 120 | 53.14% |
| SMH240628C00250000 | 2024-06-14 11:31AM EDT | 250.00 | 17.85 | 19.15 | 20.00 | -1.27 | -6.64% | 6 | 727 | 41.57% |
| SMH240628C00252500 | 2024-06-14 11:56AM EDT | 252.50 | 15.51 | 17.00 | 18.30 | +0.06 | +0.39% | 12 | 87 | 43.27% |
| SMH240628C00255000 | 2024-06-14 2:05PM EDT | 255.00 | 15.50 | 13.90 | 15.60 | +0.80 | +5.44% | 20 | 360 | 37.84% |
| SMH240628C00257500 | 2024-06-14 11:28AM EDT | 257.50 | 13.30 | 11.40 | 14.00 | +0.90 | +7.26% | 15 | 177 | 39.03% |
| SMH240628C00260000 | 2024-06-14 3:45PM EDT | 260.00 | 11.10 | 11.05 | 11.55 | +0.42 | +3.93% | 38 | 360 | 34.72% |
| SMH240628C00262500 | 2024-06-14 2:18PM EDT | 262.50 | 9.59 | 9.30 | 10.50 | +0.44 | +4.81% | 20 | 86 | 37.56% |
| SMH240628C00265000 | 2024-06-14 3:54PM EDT | 265.00 | 7.75 | 7.70 | 8.60 | -0.05 | -0.64% | 75 | 260 | 35.21% |
| SMH240628C00267500 | 2024-06-14 3:20PM EDT | 267.50 | 6.64 | 6.30 | 6.80 | +0.22 | +3.43% | 235 | 146 | 32.76% |
| SMH240628C00270000 | 2024-06-14 3:54PM EDT | 270.00 | 5.15 | 5.10 | 5.30 | +0.15 | +3.00% | 760 | 348 | 31.11% |
| SMH240628C00275000 | 2024-06-14 3:55PM EDT | 275.00 | 3.30 | 3.20 | 3.40 | +0.47 | +16.61% | 207 | 282 | 30.98% |
| SMH240628C00280000 | 2024-06-14 3:02PM EDT | 280.00 | 2.11 | 1.88 | 2.08 | +0.11 | +5.50% | 70 | 98 | 30.99% |
| SMH240628C00285000 | 2024-06-14 3:58PM EDT | 285.00 | 1.15 | 1.12 | 1.24 | -0.03 | -2.54% | 94 | 143 | 31.30% |
| SMH240628C00290000 | 2024-06-14 2:17PM EDT | 290.00 | 0.68 | 0.51 | 0.72 | +0.04 | +6.25% | 3 | 16 | 31.71% |
| SMH240628C00295000 | 2024-06-14 3:58PM EDT | 295.00 | 0.40 | 0.37 | 0.59 | +0.06 | +17.65% | 146 | 44 | 34.91% |
| SMH240628C00300000 | 2024-06-14 3:28PM EDT | 300.00 | 0.25 | 0.16 | 0.41 | +0.05 | +25.00% | 20 | 15 | 36.52% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-11 1:04PM EDT | 150.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 55 | 532 | 109.38% |
| SMH240628P00155000 | 2024-06-14 11:19AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 140 | 101.56% |
| SMH240628P00160000 | 2024-06-14 1:45PM EDT | 160.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 98 | 839 | 97.66% |
| SMH240628P00165000 | 2024-06-14 3:49PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 110 | 203 | 95.31% |
| SMH240628P00170000 | 2024-06-14 3:48PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 341 | 993 | 94.53% |
| SMH240628P00175000 | 2024-06-07 10:28AM EDT | 175.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 40 | 77 | 94.14% |
| SMH240628P00180000 | 2024-06-13 3:28PM EDT | 180.00 | 0.09 | 0.03 | 0.62 | 0.00 | - | 1 | 8,489 | 103.32% |
| SMH240628P00185000 | 2024-06-13 3:46PM EDT | 185.00 | 0.12 | 0.06 | 0.36 | +0.02 | +20.00% | 10 | 2,271 | 90.92% |
| SMH240628P00190000 | 2024-06-13 1:01PM EDT | 190.00 | 0.11 | 0.08 | 0.19 | 0.00 | - | 5 | 232 | 80.08% |
| SMH240628P00195000 | 2024-06-13 2:54PM EDT | 195.00 | 0.12 | 0.09 | 0.20 | 0.00 | - | 2 | 46 | 75.39% |
| SMH240628P00200000 | 2024-06-13 3:57PM EDT | 200.00 | 0.13 | 0.10 | 0.22 | 0.00 | - | 466 | 747 | 71.00% |
| SMH240628P00202500 | 2024-06-13 3:59PM EDT | 202.50 | 0.14 | 0.11 | 0.22 | 0.00 | - | 1 | 39 | 68.65% |
| SMH240628P00205000 | 2024-06-13 3:57PM EDT | 205.00 | 0.14 | 0.11 | 0.23 | 0.00 | - | 1,160 | 1,273 | 66.31% |
| SMH240628P00207500 | 2024-06-12 1:40PM EDT | 207.50 | 0.14 | 0.12 | 0.24 | 0.00 | - | 123 | 158 | 64.16% |
| SMH240628P00210000 | 2024-06-13 10:48AM EDT | 210.00 | 0.17 | 0.13 | 0.24 | 0.00 | - | 1 | 6,325 | 61.82% |
| SMH240628P00212500 | 2024-06-12 1:40PM EDT | 212.50 | 0.15 | 0.14 | 0.25 | 0.00 | - | 57 | 156 | 59.67% |
| SMH240628P00215000 | 2024-06-14 10:31AM EDT | 215.00 | 0.21 | 0.14 | 0.22 | +0.02 | +10.53% | 310 | 155 | 56.35% |
| SMH240628P00217500 | 2024-06-13 3:01PM EDT | 217.50 | 0.17 | 0.15 | 0.27 | 0.00 | - | 1 | 169 | 55.08% |
| SMH240628P00220000 | 2024-06-14 11:35AM EDT | 220.00 | 0.23 | 0.17 | 0.28 | +0.03 | +15.00% | 11 | 447 | 53.03% |
| SMH240628P00222500 | 2024-06-14 3:25PM EDT | 222.50 | 0.23 | 0.18 | 0.30 | +0.06 | +35.29% | 461 | 167 | 50.98% |
| SMH240628P00225000 | 2024-06-14 3:49PM EDT | 225.00 | 0.25 | 0.19 | 0.26 | +0.02 | +8.70% | 81 | 363 | 49.02% |
| SMH240628P00227500 | 2024-06-14 3:24PM EDT | 227.50 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 58 | 91 | 47.27% |
| SMH240628P00230000 | 2024-06-14 11:56AM EDT | 230.00 | 0.31 | 0.24 | 0.35 | +0.05 | +19.23% | 48 | 6,747 | 46.19% |
| SMH240628P00232500 | 2024-06-14 12:45PM EDT | 232.50 | 0.32 | 0.27 | 0.34 | +0.04 | +14.29% | 9 | 74 | 43.21% |
| SMH240628P00235000 | 2024-06-14 3:55PM EDT | 235.00 | 0.35 | 0.31 | 0.43 | +0.01 | +2.94% | 527 | 485 | 42.46% |
| SMH240628P00237500 | 2024-06-14 11:17AM EDT | 237.50 | 0.48 | 0.37 | 0.44 | +0.11 | +29.73% | 12 | 127 | 39.84% |
| SMH240628P00240000 | 2024-06-14 3:46PM EDT | 240.00 | 0.50 | 0.45 | 0.51 | +0.03 | +6.38% | 351 | 1,979 | 38.28% |
| SMH240628P00242500 | 2024-06-14 11:44AM EDT | 242.50 | 0.71 | 0.54 | 0.62 | +0.17 | +31.48% | 51 | 807 | 37.06% |
| SMH240628P00245000 | 2024-06-14 2:54PM EDT | 245.00 | 0.73 | 0.64 | 0.76 | +0.06 | +8.96% | 998 | 526 | 35.91% |
| SMH240628P00247500 | 2024-06-14 3:50PM EDT | 247.50 | 0.91 | 0.82 | 0.96 | +0.07 | +8.33% | 54 | 147 | 35.03% |
| SMH240628P00250000 | 2024-06-14 3:57PM EDT | 250.00 | 1.11 | 1.02 | 1.16 | +0.10 | +9.90% | 420 | 2,389 | 33.72% |
| SMH240628P00252500 | 2024-06-14 3:50PM EDT | 252.50 | 1.41 | 1.32 | 1.47 | +0.05 | +3.68% | 26 | 1,093 | 32.90% |
| SMH240628P00255000 | 2024-06-14 3:48PM EDT | 255.00 | 1.81 | 1.71 | 1.87 | +0.01 | +0.56% | 201 | 1,353 | 32.20% |
| SMH240628P00257500 | 2024-06-14 3:55PM EDT | 257.50 | 2.32 | 2.16 | 2.34 | +0.01 | +0.43% | 29 | 862 | 31.35% |
| SMH240628P00260000 | 2024-06-14 3:52PM EDT | 260.00 | 2.90 | 2.78 | 2.94 | -0.15 | -4.92% | 3,251 | 670 | 30.65% |
| SMH240628P00262500 | 2024-06-14 3:50PM EDT | 262.50 | 3.68 | 3.50 | 3.70 | +0.08 | +2.22% | 130 | 431 | 30.13% |
| SMH240628P00265000 | 2024-06-14 3:18PM EDT | 265.00 | 4.55 | 4.40 | 4.65 | -0.18 | -3.81% | 186 | 186 | 29.83% |
| SMH240628P00267500 | 2024-06-14 3:20PM EDT | 267.50 | 5.50 | 5.50 | 5.75 | -0.07 | -1.26% | 87 | 98 | 29.49% |
| SMH240628P00270000 | 2024-06-14 3:53PM EDT | 270.00 | 7.00 | 6.60 | 7.00 | -1.06 | -13.15% | 83 | 23 | 29.07% |
| SMH240628P00275000 | 2024-06-14 3:18PM EDT | 275.00 | 9.80 | 9.80 | 10.15 | -1.70 | -14.78% | 15 | 7 | 29.02% |
| SMH240628P00285000 | 2024-06-12 10:39AM EDT | 285.00 | 22.51 | 17.05 | 18.20 | 0.00 | - | - | 15 | 30.03% |
| SMH240628P00290000 | 2024-06-12 10:36AM EDT | 290.00 | 25.67 | 21.35 | 22.80 | 0.00 | - | - | 10 | 31.37% |
© 2024 Yahoo. All rights reserved.