VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00185000 | 2024-05-24 10:39AM EDT | 185.00 | 59.32 | 78.00 | 82.00 | 0.00 | - | 1 | 1 | 210.57% |
| SMH240705C00190000 | 2024-06-25 12:15PM EDT | 190.00 | 70.61 | 67.75 | 70.75 | +7.24 | +11.42% | 13 | 15 | 118.09% |
| SMH240705C00210000 | 2024-05-31 11:39AM EDT | 210.00 | 29.16 | 47.85 | 50.05 | 0.00 | - | 1 | 1 | 79.83% |
| SMH240705C00215000 | 2024-06-14 9:41AM EDT | 215.00 | 51.46 | 43.60 | 44.95 | 0.00 | - | 1 | 1 | 78.56% |
| SMH240705C00217500 | 2024-06-24 12:15PM EDT | 217.50 | 41.65 | 40.70 | 41.75 | 0.00 | - | 2 | 1 | 63.92% |
| SMH240705C00220000 | 2024-06-21 2:58PM EDT | 220.00 | 45.62 | 38.65 | 40.10 | 0.00 | - | 2 | 5 | 72.39% |
| SMH240705C00222500 | 2024-06-24 10:35AM EDT | 222.50 | 38.57 | 36.05 | 37.70 | 0.00 | - | 1 | 2 | 68.48% |
| SMH240705C00225000 | 2024-06-24 12:16PM EDT | 225.00 | 34.49 | 33.70 | 35.15 | 0.00 | - | 2 | 7 | 65.28% |
| SMH240705C00227500 | 2024-05-24 11:03AM EDT | 227.50 | 20.35 | 35.70 | 40.00 | 0.00 | - | 2 | 1 | 116.55% |
| SMH240705C00230000 | 2024-06-24 3:49PM EDT | 230.00 | 26.35 | 28.70 | 29.15 | 0.00 | - | 2 | 17 | 50.15% |
| SMH240705C00232500 | 2024-06-24 10:12AM EDT | 232.50 | 29.82 | 26.20 | 27.75 | 0.00 | - | 9 | 10 | 54.05% |
| SMH240705C00235000 | 2024-06-24 3:49PM EDT | 235.00 | 22.60 | 23.95 | 24.40 | 0.00 | - | 2 | 16 | 49.15% |
| SMH240705C00237500 | 2024-06-24 3:57PM EDT | 237.50 | 25.00 | 21.55 | 22.45 | +5.36 | +27.29% | 1 | 14 | 51.00% |
| SMH240705C00240000 | 2024-06-21 3:25PM EDT | 240.00 | 26.81 | 19.10 | 19.50 | 0.00 | - | 4 | 106 | 42.21% |
| SMH240705C00242500 | 2024-06-25 9:51AM EDT | 242.50 | 16.95 | 16.90 | 18.05 | -1.09 | -6.04% | 1 | 16 | 47.51% |
| SMH240705C00245000 | 2024-06-24 11:26AM EDT | 245.00 | 15.34 | 14.15 | 15.75 | 0.00 | - | 1 | 122 | 44.36% |
| SMH240705C00247500 | 2024-06-26 1:25PM EDT | 247.50 | 13.25 | 12.40 | 12.80 | +0.65 | +5.16% | 36 | 69 | 36.06% |
| SMH240705C00250000 | 2024-06-26 2:06PM EDT | 250.00 | 10.90 | 10.50 | 10.75 | +0.95 | +9.55% | 9 | 676 | 34.38% |
| SMH240705C00252500 | 2024-06-25 3:27PM EDT | 252.50 | 10.80 | 8.70 | 8.90 | +2.77 | +34.50% | 2 | 17 | 33.30% |
| SMH240705C00255000 | 2024-06-26 12:03PM EDT | 255.00 | 7.30 | 6.95 | 7.05 | +1.05 | +16.80% | 11 | 344 | 31.37% |
| SMH240705C00257500 | 2024-06-26 1:59PM EDT | 257.50 | 6.10 | 5.50 | 5.70 | +1.25 | +25.77% | 29 | 607 | 31.47% |
| SMH240705C00260000 | 2024-06-26 2:41PM EDT | 260.00 | 4.33 | 4.25 | 4.35 | +0.33 | +8.25% | 145 | 418 | 30.48% |
| SMH240705C00262500 | 2024-06-26 2:15PM EDT | 262.50 | 3.50 | 3.25 | 3.35 | -0.01 | -0.28% | 194 | 113 | 30.45% |
| SMH240705C00265000 | 2024-06-26 2:32PM EDT | 265.00 | 2.53 | 2.36 | 2.41 | +0.34 | +15.53% | 326 | 5,922 | 29.61% |
| SMH240705C00267500 | 2024-06-26 2:22PM EDT | 267.50 | 1.78 | 1.72 | 1.76 | -0.18 | -9.18% | 349 | 188 | 29.57% |
| SMH240705C00270000 | 2024-06-26 2:42PM EDT | 270.00 | 1.22 | 1.23 | 1.24 | +0.07 | +6.09% | 825 | 5,462 | 29.38% |
| SMH240705C00272500 | 2024-06-26 2:41PM EDT | 272.50 | 0.87 | 0.86 | 0.87 | +0.06 | +7.41% | 342 | 277 | 29.42% |
| SMH240705C00275000 | 2024-06-26 2:36PM EDT | 275.00 | 0.64 | 0.60 | 0.63 | +0.05 | +8.47% | 542 | 646 | 29.88% |
| SMH240705C00277500 | 2024-06-26 2:37PM EDT | 277.50 | 0.46 | 0.42 | 0.44 | +0.01 | +2.22% | 246 | 332 | 30.13% |
| SMH240705C00280000 | 2024-06-26 2:13PM EDT | 280.00 | 0.32 | 0.29 | 0.32 | -0.08 | -20.00% | 208 | 642 | 30.71% |
| SMH240705C00282500 | 2024-06-26 11:18AM EDT | 282.50 | 0.23 | 0.21 | 0.23 | -0.07 | -23.33% | 201 | 287 | 31.25% |
| SMH240705C00285000 | 2024-06-26 2:41PM EDT | 285.00 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 233 | 297 | 31.89% |
| SMH240705C00287500 | 2024-06-26 2:37PM EDT | 287.50 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 20 | 17 | 32.72% |
| SMH240705C00290000 | 2024-06-26 12:03PM EDT | 290.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 31 | 91 | 33.59% |
| SMH240705C00292500 | 2024-06-25 10:18AM EDT | 292.50 | 0.10 | 0.06 | 0.08 | -0.27 | -72.97% | 4 | 104 | 34.57% |
| SMH240705C00295000 | 2024-06-26 1:21PM EDT | 295.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 246 | 35.16% |
| SMH240705C00297500 | 2024-06-21 10:38AM EDT | 297.50 | 0.21 | 0.03 | 0.06 | 0.00 | - | 10 | 6 | 37.11% |
| SMH240705C00300000 | 2024-06-25 3:45PM EDT | 300.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 7 | 232 | 38.87% |
| SMH240705C00305000 | 2024-06-26 11:24AM EDT | 305.00 | 0.03 | 0.01 | 0.70 | -0.01 | -25.00% | 2 | 55 | 55.52% |
| SMH240705C00310000 | 2024-06-25 10:12AM EDT | 310.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 1 | 15 | 44.14% |
| SMH240705C00315000 | 2024-06-21 10:52AM EDT | 315.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 6 | 50.59% |
| SMH240705C00320000 | 2024-06-20 1:46PM EDT | 320.00 | 0.08 | 0.01 | 0.39 | 0.00 | - | - | 4 | 62.21% |
| SMH240705C00325000 | 2024-06-24 3:17PM EDT | 325.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 33 | 72.66% |
| SMH240705C00330000 | 2024-06-24 12:37PM EDT | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 14 | 76.71% |
| SMH240705C00345000 | 2024-06-21 1:09PM EDT | 345.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 87.89% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00145000 | 2024-06-24 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,558 | 106.25% |
| SMH240705P00150000 | 2024-06-18 9:31AM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 110.94% |
| SMH240705P00155000 | 2024-06-17 3:48PM EDT | 155.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 10 | 107.03% |
| SMH240705P00160000 | 2024-06-24 11:57AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 106 | 116 | 100.78% |
| SMH240705P00165000 | 2024-06-25 1:35PM EDT | 165.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 11 | 253 | 96.88% |
| SMH240705P00170000 | 2024-06-24 9:48AM EDT | 170.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 17 | 34 | 92.19% |
| SMH240705P00175000 | 2024-06-25 10:14AM EDT | 175.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 20 | 65 | 86.33% |
| SMH240705P00180000 | 2024-06-14 1:05PM EDT | 180.00 | 0.14 | 0.01 | 0.12 | 0.00 | - | 352 | 9,774 | 87.50% |
| SMH240705P00185000 | 2024-06-24 11:31AM EDT | 185.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 9 | 1,180 | 83.01% |
| SMH240705P00190000 | 2024-06-21 2:26PM EDT | 190.00 | 0.11 | 0.02 | 0.07 | 0.00 | - | 20 | 265 | 72.66% |
| SMH240705P00195000 | 2024-06-24 3:52PM EDT | 195.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 996 | 66.02% |
| SMH240705P00200000 | 2024-06-24 3:52PM EDT | 200.00 | 0.07 | 0.01 | 0.07 | -0.04 | -36.36% | 5 | 1,291 | 60.55% |
| SMH240705P00205000 | 2024-06-26 11:31AM EDT | 205.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 2 | 332 | 56.84% |
| SMH240705P00210000 | 2024-06-26 2:16PM EDT | 210.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 25 | 717 | 54.49% |
| SMH240705P00212500 | 2024-06-25 2:22PM EDT | 212.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 4 | 75 | 51.76% |
| SMH240705P00215000 | 2024-06-26 10:33AM EDT | 215.00 | 0.07 | 0.08 | 0.10 | -0.08 | -53.33% | 1 | 477 | 50.59% |
| SMH240705P00217500 | 2024-06-24 3:57PM EDT | 217.50 | 0.15 | 0.09 | 0.11 | 0.00 | - | 15 | 57 | 48.44% |
| SMH240705P00220000 | 2024-06-26 2:16PM EDT | 220.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 20 | 133 | 46.19% |
| SMH240705P00222500 | 2024-06-26 1:05PM EDT | 222.50 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 1 | 147 | 43.85% |
| SMH240705P00225000 | 2024-06-26 11:49AM EDT | 225.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 13 | 432 | 41.99% |
| SMH240705P00227500 | 2024-06-26 10:02AM EDT | 227.50 | 0.13 | 0.15 | 0.18 | -0.15 | -53.57% | 2 | 208 | 40.28% |
| SMH240705P00230000 | 2024-06-26 2:13PM EDT | 230.00 | 0.19 | 0.18 | 0.21 | -0.09 | -32.14% | 50 | 3,079 | 38.38% |
| SMH240705P00232500 | 2024-06-18 11:09AM EDT | 232.50 | 0.33 | 0.23 | 0.25 | +0.03 | +10.00% | 20 | 94 | 36.52% |
| SMH240705P00235000 | 2024-06-26 11:04AM EDT | 235.00 | 0.30 | 0.29 | 0.32 | -0.17 | -36.17% | 1 | 384 | 35.16% |
| SMH240705P00237500 | 2024-06-26 12:50PM EDT | 237.50 | 0.42 | 0.38 | 0.41 | -0.12 | -22.22% | 7 | 3,270 | 33.74% |
| SMH240705P00240000 | 2024-06-26 2:41PM EDT | 240.00 | 0.52 | 0.51 | 0.53 | -0.36 | -40.91% | 83 | 5,030 | 32.35% |
| SMH240705P00242500 | 2024-06-26 2:36PM EDT | 242.50 | 0.67 | 0.68 | 0.72 | -0.63 | -48.46% | 80 | 311 | 31.37% |
| SMH240705P00245000 | 2024-06-26 2:13PM EDT | 245.00 | 0.89 | 0.96 | 0.98 | -0.71 | -44.37% | 13 | 2,260 | 30.45% |
| SMH240705P00247500 | 2024-06-26 11:26AM EDT | 247.50 | 1.19 | 1.29 | 1.32 | -0.52 | -30.41% | 340 | 548 | 29.48% |
| SMH240705P00250000 | 2024-06-26 2:29PM EDT | 250.00 | 1.66 | 1.77 | 1.77 | -1.31 | -44.11% | 307 | 1,217 | 28.53% |
| SMH240705P00252500 | 2024-06-26 11:14AM EDT | 252.50 | 2.45 | 2.36 | 2.41 | -1.38 | -36.03% | 13 | 268 | 27.95% |
| SMH240705P00255000 | 2024-06-26 2:35PM EDT | 255.00 | 3.05 | 3.20 | 3.30 | -1.66 | -35.24% | 886 | 2,782 | 27.84% |
| SMH240705P00257500 | 2024-06-26 2:01PM EDT | 257.50 | 3.93 | 4.15 | 4.25 | -2.16 | -35.47% | 86 | 417 | 26.89% |
| SMH240705P00260000 | 2024-06-26 2:43PM EDT | 260.00 | 5.40 | 5.35 | 5.45 | -1.95 | -26.53% | 172 | 1,090 | 26.16% |
| SMH240705P00262500 | 2024-06-26 1:45PM EDT | 262.50 | 6.38 | 6.80 | 6.95 | -2.72 | -29.89% | 13 | 1,582 | 25.92% |
| SMH240705P00265000 | 2024-06-26 12:44PM EDT | 265.00 | 8.10 | 8.40 | 8.55 | -2.34 | -22.41% | 87 | 1,461 | 24.90% |
| SMH240705P00267500 | 2024-06-25 3:39PM EDT | 267.50 | 8.23 | 10.10 | 10.50 | -2.22 | -21.24% | 255 | 863 | 24.93% |
| SMH240705P00270000 | 2024-06-26 11:40AM EDT | 270.00 | 11.59 | 12.30 | 12.70 | -2.42 | -17.27% | 5 | 706 | 25.95% |
| SMH240705P00272500 | 2024-06-26 11:10AM EDT | 272.50 | 14.46 | 14.10 | 15.05 | -2.72 | -15.83% | 13 | 60 | 27.78% |
| SMH240705P00275000 | 2024-06-26 12:32PM EDT | 275.00 | 15.00 | 16.70 | 17.05 | -4.38 | -22.60% | 2 | 117 | 23.34% |
| SMH240705P00277500 | 2024-06-26 9:55AM EDT | 277.50 | 15.08 | 18.20 | 19.55 | -1.14 | -7.03% | 1 | 49 | 25.98% |
| SMH240705P00280000 | 2024-06-26 11:06AM EDT | 280.00 | 21.00 | 20.90 | 21.95 | -1.00 | -4.55% | 1 | 107 | 25.59% |
| SMH240705P00282500 | 2024-06-20 9:34AM EDT | 282.50 | 9.10 | 23.85 | 24.60 | 0.00 | - | - | 3 | 32.23% |
| SMH240705P00285000 | 2024-06-26 12:48PM EDT | 285.00 | 26.50 | 25.10 | 26.80 | +5.30 | +25.00% | 9 | 12 | 0.00% |
| SMH240705P00287500 | 2024-06-13 12:45PM EDT | 287.50 | 22.80 | 27.40 | 29.35 | 0.00 | - | 1 | 0 | 25.78% |
| SMH240705P00290000 | 2024-06-21 9:51AM EDT | 290.00 | 27.69 | 30.60 | 32.30 | 0.00 | - | 20 | 3 | 44.09% |
| SMH240705P00300000 | 2024-06-20 10:11AM EDT | 300.00 | 24.00 | 40.15 | 42.15 | 0.00 | - | - | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.