VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726C00200000 | 2024-06-13 12:23PM EDT | 200.00 | 67.00 | 59.35 | 61.20 | 0.00 | - | 1 | 1 | 67.59% |
| SMH240726C00215000 | 2024-06-24 11:47AM EDT | 215.00 | 45.89 | 44.75 | 46.20 | 0.00 | - | 3 | 0 | 54.08% |
| SMH240726C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 40.45 | 39.60 | 40.75 | 0.00 | - | 1 | 4 | 50.90% |
| SMH240726C00230000 | 2024-06-25 11:04AM EDT | 230.00 | 31.30 | 30.45 | 32.05 | -7.82 | -19.99% | 2 | 4 | 47.61% |
| SMH240726C00232500 | 2024-06-11 2:16PM EDT | 232.50 | 26.85 | 28.80 | 30.05 | 0.00 | - | 1 | 8 | 47.21% |
| SMH240726C00235000 | 2024-06-24 10:59AM EDT | 235.00 | 27.55 | 26.55 | 26.90 | 0.00 | - | 10 | 21 | 41.31% |
| SMH240726C00237500 | 2024-06-25 10:59AM EDT | 237.50 | 24.10 | 24.45 | 24.75 | +1.76 | +7.88% | 2 | 3 | 40.09% |
| SMH240726C00240000 | 2024-06-24 9:42AM EDT | 240.00 | 25.30 | 21.20 | 23.40 | 0.00 | - | 5 | 8 | 42.08% |
| SMH240726C00242500 | 2024-06-26 1:18PM EDT | 242.50 | 20.91 | 19.35 | 21.00 | -4.09 | -16.36% | 2 | 3 | 39.39% |
| SMH240726C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 25.02 | 18.50 | 19.65 | 0.00 | - | 3 | 16 | 40.64% |
| SMH240726C00247500 | 2024-06-21 1:04PM EDT | 247.50 | 23.19 | 16.60 | 16.90 | 0.00 | - | 10 | 6 | 36.38% |
| SMH240726C00250000 | 2024-06-25 10:48AM EDT | 250.00 | 14.65 | 14.95 | 15.20 | -1.57 | -9.68% | 10 | 35 | 35.82% |
| SMH240726C00252500 | 2024-06-21 2:17PM EDT | 252.50 | 12.20 | 13.30 | 13.60 | -6.82 | -35.86% | 1 | 15 | 35.33% |
| SMH240726C00255000 | 2024-06-26 1:55PM EDT | 255.00 | 12.25 | 11.80 | 11.95 | -0.15 | -1.21% | 9 | 43 | 34.38% |
| SMH240726C00257500 | 2024-06-26 11:25AM EDT | 257.50 | 10.66 | 10.35 | 10.50 | +1.31 | +14.01% | 2 | 22 | 33.80% |
| SMH240726C00260000 | 2024-06-26 2:44PM EDT | 260.00 | 9.03 | 9.00 | 9.25 | +0.78 | +9.45% | 23 | 141 | 33.57% |
| SMH240726C00262500 | 2024-06-26 2:43PM EDT | 262.50 | 7.90 | 7.75 | 7.95 | +0.05 | +0.64% | 2 | 17 | 32.84% |
| SMH240726C00265000 | 2024-06-26 1:13PM EDT | 265.00 | 7.15 | 6.65 | 6.85 | 0.00 | - | 3 | 95 | 32.45% |
| SMH240726C00267500 | 2024-06-26 1:43PM EDT | 267.50 | 6.15 | 5.75 | 5.90 | +0.55 | +9.82% | 4 | 48 | 32.24% |
| SMH240726C00270000 | 2024-06-26 2:44PM EDT | 270.00 | 4.96 | 4.95 | 5.10 | -0.08 | -1.59% | 6 | 107 | 32.23% |
| SMH240726C00272500 | 2024-06-26 11:11AM EDT | 272.50 | 4.00 | 4.15 | 4.30 | -0.26 | -6.10% | 1 | 55 | 31.89% |
| SMH240726C00275000 | 2024-06-26 12:19PM EDT | 275.00 | 4.00 | 3.55 | 3.70 | +0.02 | +0.50% | 1 | 148 | 31.98% |
| SMH240726C00277500 | 2024-06-26 9:57AM EDT | 277.50 | 4.00 | 2.94 | 3.10 | +0.62 | +18.34% | 1 | 37 | 31.78% |
| SMH240726C00280000 | 2024-06-26 12:28PM EDT | 280.00 | 2.93 | 2.50 | 2.60 | +0.57 | +24.15% | 7 | 82 | 31.68% |
| SMH240726C00282500 | 2024-06-24 3:55PM EDT | 282.50 | 2.00 | 2.09 | 2.19 | 0.00 | - | 8 | 35 | 31.70% |
| SMH240726C00285000 | 2024-06-26 12:04PM EDT | 285.00 | 1.98 | 1.74 | 1.84 | -0.03 | -1.49% | 2 | 273 | 31.75% |
| SMH240726C00287500 | 2024-06-26 2:13PM EDT | 287.50 | 1.51 | 1.44 | 1.53 | -0.17 | -10.12% | 6 | 46 | 31.74% |
| SMH240726C00290000 | 2024-06-25 3:05PM EDT | 290.00 | 1.45 | 1.19 | 1.28 | +0.30 | +26.09% | 15 | 122 | 31.82% |
| SMH240726C00292500 | 2024-06-24 3:08PM EDT | 292.50 | 1.11 | 0.98 | 1.07 | 0.00 | - | 2 | 8 | 31.93% |
| SMH240726C00295000 | 2024-06-25 12:39PM EDT | 295.00 | 0.96 | 0.81 | 0.89 | 0.00 | - | 1 | 26 | 32.02% |
| SMH240726C00297500 | 2024-06-25 12:55PM EDT | 297.50 | 0.74 | 0.68 | 0.75 | +0.06 | +8.82% | 2 | 21 | 32.23% |
| SMH240726C00300000 | 2024-06-26 11:27AM EDT | 300.00 | 0.58 | 0.54 | 0.62 | -0.07 | -10.77% | 1 | 110 | 32.30% |
| SMH240726C00305000 | 2024-06-25 9:40AM EDT | 305.00 | 0.38 | 0.37 | 0.44 | -0.62 | -62.00% | 1 | 10 | 32.76% |
| SMH240726C00310000 | 2024-06-26 12:09PM EDT | 310.00 | 0.30 | 0.25 | 0.31 | -0.05 | -14.29% | 1 | 9 | 33.15% |
| SMH240726C00315000 | 2024-06-25 11:17AM EDT | 315.00 | 0.21 | 0.16 | 0.23 | -0.29 | -58.00% | 8 | 25 | 33.84% |
| SMH240726C00335000 | 2024-06-18 2:38PM EDT | 335.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.61% |
| SMH240726C00355000 | 2024-06-20 3:41PM EDT | 355.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 53.91% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726P00190000 | 2024-06-17 11:36AM EDT | 190.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | - | 1 | 50.20% |
| SMH240726P00200000 | 2024-06-24 11:23AM EDT | 200.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 10 | 68 | 44.78% |
| SMH240726P00205000 | 2024-06-26 1:48PM EDT | 205.00 | 0.30 | 0.27 | 0.33 | -0.09 | -23.08% | 1 | 9 | 42.19% |
| SMH240726P00210000 | 2024-06-25 1:41PM EDT | 210.00 | 0.37 | 0.34 | 0.41 | -0.12 | -24.49% | 3 | 18 | 39.94% |
| SMH240726P00215000 | 2024-06-24 10:00AM EDT | 215.00 | 0.66 | 0.45 | 0.53 | 0.00 | - | 6 | 12 | 37.96% |
| SMH240726P00220000 | 2024-06-26 9:51AM EDT | 220.00 | 0.51 | 0.64 | 0.70 | -0.35 | -40.70% | 10 | 55 | 36.13% |
| SMH240726P00225000 | 2024-06-26 1:30PM EDT | 225.00 | 0.91 | 0.91 | 0.98 | -0.19 | -17.27% | 4 | 68 | 34.79% |
| SMH240726P00230000 | 2024-06-26 1:37PM EDT | 230.00 | 1.30 | 1.30 | 1.36 | -0.20 | -13.33% | 37 | 109 | 33.41% |
| SMH240726P00232500 | 2024-06-26 11:53AM EDT | 232.50 | 1.43 | 1.53 | 1.60 | -0.34 | -19.21% | 2 | 15 | 32.73% |
| SMH240726P00235000 | 2024-06-26 2:04PM EDT | 235.00 | 1.86 | 1.80 | 1.91 | -0.70 | -27.34% | 7 | 48 | 32.22% |
| SMH240726P00237500 | 2024-06-26 11:22AM EDT | 237.50 | 2.06 | 2.17 | 2.27 | -0.54 | -20.77% | 1 | 31 | 31.69% |
| SMH240726P00240000 | 2024-06-26 12:43PM EDT | 240.00 | 2.54 | 2.58 | 2.68 | -0.81 | -24.18% | 41 | 82 | 31.13% |
| SMH240726P00242500 | 2024-06-26 12:47PM EDT | 242.50 | 3.05 | 3.10 | 3.25 | -0.43 | -12.36% | 3 | 37 | 30.99% |
| SMH240726P00245000 | 2024-06-26 10:10AM EDT | 245.00 | 2.86 | 3.60 | 3.75 | -1.17 | -29.03% | 12 | 48 | 30.21% |
| SMH240726P00247500 | 2024-06-26 2:44PM EDT | 247.50 | 4.41 | 4.25 | 4.40 | -0.34 | -7.16% | 4 | 24 | 29.74% |
| SMH240726P00250000 | 2024-06-26 2:20PM EDT | 250.00 | 5.07 | 5.05 | 5.15 | -1.33 | -20.78% | 7 | 308 | 29.29% |
| SMH240726P00252500 | 2024-06-26 12:12PM EDT | 252.50 | 5.65 | 5.90 | 6.10 | -0.90 | -13.74% | 2 | 546 | 29.20% |
| SMH240726P00255000 | 2024-06-26 2:43PM EDT | 255.00 | 7.05 | 6.90 | 7.10 | -1.30 | -16.15% | 6 | 93 | 28.90% |
| SMH240726P00257500 | 2024-06-26 2:44PM EDT | 257.50 | 8.09 | 7.95 | 8.10 | -0.91 | -10.11% | 3 | 36 | 28.23% |
| SMH240726P00260000 | 2024-06-26 2:19PM EDT | 260.00 | 9.10 | 9.10 | 9.30 | -0.63 | -6.47% | 14 | 114 | 27.84% |
| SMH240726P00262500 | 2024-06-26 11:54AM EDT | 262.50 | 9.70 | 10.40 | 10.65 | -1.28 | -11.66% | 32 | 158 | 27.57% |
| SMH240726P00265000 | 2024-06-26 9:31AM EDT | 265.00 | 10.08 | 11.80 | 12.00 | -3.13 | -23.69% | 1 | 144 | 26.88% |
| SMH240726P00267500 | 2024-06-24 1:32PM EDT | 267.50 | 14.74 | 13.40 | 13.60 | 0.00 | - | 13 | 22 | 26.65% |
| SMH240726P00270000 | 2024-06-25 9:36AM EDT | 270.00 | 16.73 | 15.05 | 15.20 | +0.93 | +5.89% | 3 | 41 | 25.98% |
| SMH240726P00272500 | 2024-06-26 10:10AM EDT | 272.50 | 14.00 | 16.65 | 17.10 | +0.45 | +3.32% | 1 | 76 | 26.04% |
| SMH240726P00275000 | 2024-06-24 2:38PM EDT | 275.00 | 20.21 | 17.75 | 19.00 | 0.00 | - | 4 | 47 | 25.70% |
| SMH240726P00277500 | 2024-06-21 10:10AM EDT | 277.50 | 17.33 | 20.55 | 21.50 | 0.00 | - | 4 | 19 | 27.84% |
| SMH240726P00280000 | 2024-06-25 10:30AM EDT | 280.00 | 22.98 | 22.60 | 23.40 | +5.30 | +29.98% | 2 | 4 | 26.81% |
| SMH240726P00282500 | 2024-06-21 9:44AM EDT | 282.50 | 21.10 | 24.35 | 26.15 | 0.00 | - | 18 | 18 | 30.09% |
| SMH240726P00285000 | 2024-06-18 3:58PM EDT | 285.00 | 14.50 | 26.80 | 27.30 | 0.00 | - | 11 | 11 | 22.66% |
© 2024 Yahoo. All rights reserved.