VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.98 | 0.00 | - | 4 | 8 | 100.00 | 0.11 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 110.00 | 0.11 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 115.00 | 0.15 | 0.00 | - | 8 | 36 |
| 115.35 | 0.00 | - | 2 | 0 | 120.00 | 0.12 | 0.00 | - | 2 | 78 |
| 128.32 | 0.00 | - | 2 | 4 | 125.00 | 0.04 | 0.00 | - | 20 | 108 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 20 | 196 |
| - | - | - | - | - | 135.00 | 0.04 | 0.00 | - | 20 | 135 |
| 110.14 | 0.00 | - | 1 | 1 | 140.00 | 0.04 | 0.00 | - | 20 | 147 |
| 111.65 | 0.00 | - | 10 | 11 | 145.00 | 0.07 | 0.00 | - | 30 | 42 |
| 94.42 | 0.00 | - | 1 | 3 | 150.00 | 0.08 | 0.00 | - | 1 | 71 |
| 122.41 | 0.00 | - | 5 | 14 | 155.00 | 0.10 | 0.00 | - | 1 | 109 |
| 63.25 | 0.00 | - | 2 | 11 | 160.00 | 0.08 | 0.00 | - | 10 | 691 |
| 98.67 | 0.00 | - | 1 | 10 | 165.00 | 0.26 | 0.00 | - | 3 | 484 |
| 98.70 | 0.00 | - | 1 | 9 | 170.00 | 0.17 | 0.00 | - | 2 | 320 |
| 102.49 | 0.00 | - | 2 | 20 | 175.00 | 0.12 | 0.00 | - | 3 | 134 |
| 58.55 | 0.00 | - | 1 | 58 | 179.00 | 0.18 | 0.00 | - | 10 | 458 |
| 87.51 | 0.00 | - | 1 | 26 | 180.00 | 0.13 | 0.00 | - | 112 | 3,279 |
| 57.70 | 0.00 | - | 1 | 6 | 181.00 | 0.16 | 0.00 | - | 20 | 226 |
| 82.30 | 0.00 | - | 1 | 31 | 182.00 | 0.20 | 0.00 | - | 1 | 35 |
| 48.20 | 0.00 | - | 2 | 2 | 183.00 | 0.15 | 0.00 | - | 1 | 212 |
| 48.65 | 0.00 | - | 22 | 27 | 184.00 | 0.13 | 0.00 | - | 1 | 45 |
| 92.56 | 0.00 | - | 10 | 37 | 185.00 | 0.18 | 0.00 | - | 5 | 329 |
| 42.17 | 0.00 | - | 1 | 41 | 186.00 | 0.19 | 0.00 | - | 93 | 136 |
| 36.37 | 0.00 | - | 6 | 19 | 187.00 | 0.20 | 0.00 | - | 434 | 287 |
| 33.95 | 0.00 | - | 1 | 24 | 188.00 | 0.23 | 0.00 | - | 1 | 300 |
| 38.35 | 0.00 | - | 4 | 52 | 189.00 | 0.20 | 0.00 | - | 312 | 361 |
| 87.10 | 0.00 | - | 1 | 86 | 190.00 | 0.17 | 0.00 | - | 1,012 | 2,836 |
| 25.50 | 0.00 | - | 1 | 79 | 191.00 | 0.20 | 0.00 | - | 40 | 57 |
| 41.50 | 0.00 | - | 1 | 34 | 192.00 | 0.27 | 0.00 | - | 2 | 1,200 |
| 75.50 | 0.00 | - | 1 | 33 | 193.00 | 0.14 | 0.00 | - | 5 | 212 |
| 74.69 | 0.00 | - | 1 | 27 | 194.00 | 0.18 | 0.00 | - | 2 | 332 |
| 73.72 | 0.00 | - | 4 | 59 | 195.00 | 0.19 | 0.00 | - | 3 | 1,247 |
| 17.00 | 0.00 | - | 3 | 0 | 196.00 | 0.23 | 0.00 | - | 111 | 579 |
| 36.78 | 0.00 | - | 1 | 17 | 197.00 | 0.20 | 0.00 | - | 2 | 851 |
| 39.60 | 0.00 | - | 2 | 113 | 198.00 | 0.24 | 0.00 | - | 283 | 668 |
| 66.00 | 0.00 | - | 1 | 41 | 199.00 | 0.24 | 0.00 | - | 27 | 1,325 |
| 78.84 | 0.00 | - | 3 | 95 | 200.00 | 0.21 | 0.00 | - | 72 | 1,744 |
| 69.28 | 0.00 | - | 4 | 225 | 205.00 | 0.23 | 0.00 | - | 26 | 5,978 |
| 64.43 | 0.00 | - | 4 | 752 | 210.00 | 0.28 | 0.00 | - | 32 | 3,927 |
| 55.55 | 0.00 | - | 2 | 410 | 215.00 | 0.31 | 0.00 | - | 933 | 2,207 |
| 53.76 | 0.00 | - | 2 | 1,497 | 220.00 | 0.39 | 0.00 | - | 123 | 14,282 |
| 49.68 | 0.00 | - | 8 | 821 | 225.00 | 0.46 | 0.00 | - | 163 | 1,672 |
| 48.58 | 0.00 | - | 11 | 2,172 | 230.00 | 0.57 | 0.00 | - | 511 | 16,324 |
| 43.10 | 0.00 | - | 14 | 1,694 | 235.00 | 0.70 | 0.00 | - | 114 | 7,386 |
| 38.93 | 0.00 | - | 11 | 1,270 | 240.00 | 0.97 | 0.00 | - | 375 | 3,490 |
| 35.18 | 0.00 | - | 15 | 1,276 | 245.00 | 1.30 | 0.00 | - | 2,202 | 2,829 |
| 30.05 | 0.00 | - | 41 | 2,182 | 250.00 | 1.77 | 0.00 | - | 1,615 | 7,116 |
| 25.82 | 0.00 | - | 385 | 2,239 | 255.00 | 2.40 | 0.00 | - | 669 | 2,583 |
| 21.45 | 0.00 | - | 350 | 7,467 | 260.00 | 3.36 | 0.00 | - | 2,237 | 3,526 |
| 17.68 | 0.00 | - | 191 | 1,607 | 265.00 | 4.57 | 0.00 | - | 655 | 2,305 |
| 14.58 | 0.00 | - | 243 | 8,418 | 270.00 | 6.25 | 0.00 | - | 758 | 1,749 |
| 11.47 | 0.00 | - | 479 | 1,567 | 275.00 | 8.10 | 0.00 | - | 536 | 542 |
| 8.95 | 0.00 | - | 1,110 | 2,801 | 280.00 | 10.64 | 0.00 | - | 162 | 179 |
| 6.75 | 0.00 | - | 452 | 1,115 | 285.00 | 13.41 | 0.00 | - | 8 | 16 |
| 5.15 | 0.00 | - | 1,065 | 2,203 | 290.00 | 16.80 | 0.00 | - | 61 | 72 |
| 3.75 | 0.00 | - | 435 | 679 | 295.00 | 20.00 | 0.00 | - | 5 | 23 |
| 2.74 | 0.00 | - | 971 | 786 | 300.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 188 | 550 | 305.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 93 | 324 | 310.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 18 | 64 | 315.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 40 | 86 | 320.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 86 | 73 | 325.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 75 | 46 | 330.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 597 | 475 | 335.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.