VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 86.00 | 0.06 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 87.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 88.00 | 0.08 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 89.00 | 0.10 | 0.00 | - | 2 | 0 |
| 133.60 | 0.00 | - | 1 | 1 | 90.00 | 0.05 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 91.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 93.00 | 0.08 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 94.00 | 0.13 | 0.00 | - | 34 | 33 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 96.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 97.00 | 0.22 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 98.00 | 0.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 100.00 | 0.12 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 101.00 | 0.14 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 102.00 | 0.24 | 0.00 | - | - | 0 |
| - | - | - | - | - | 103.00 | 0.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 104.00 | 0.23 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 105.00 | 0.24 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 106.00 | 0.25 | 0.00 | - | - | 22 |
| - | - | - | - | - | 107.00 | 0.25 | 0.00 | - | 40 | 27 |
| - | - | - | - | - | 108.00 | 0.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 112.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 50 | 103 |
| - | - | - | - | - | 116.00 | 0.22 | 0.00 | - | 44 | 115 |
| - | - | - | - | - | 117.00 | 0.25 | 0.00 | - | 122 | 60 |
| - | - | - | - | - | 118.00 | 0.26 | 0.00 | - | 34 | 16 |
| - | - | - | - | - | 119.00 | 0.21 | 0.00 | - | 100 | 100 |
| 133.22 | 0.00 | - | 2 | 2 | 120.00 | 0.05 | 0.00 | - | 5 | 913 |
| - | - | - | - | - | 121.00 | 0.26 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 122.00 | 0.26 | 0.00 | - | 12 | 8 |
| - | - | - | - | - | 123.00 | 0.21 | 0.00 | - | 50 | 180 |
| - | - | - | - | - | 124.00 | 2.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 125.00 | 0.36 | 0.00 | - | 149 | 112 |
| - | - | - | - | - | 126.00 | 1.78 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 127.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 128.00 | 1.22 | 0.00 | - | 4 | 6 |
| 115.04 | 0.00 | - | 2 | 2 | 129.00 | 0.98 | 0.00 | - | 2 | 3 |
| 55.72 | 0.00 | - | 2 | 0 | 130.00 | 0.18 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 131.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 132.00 | 0.59 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 133.00 | 0.92 | 0.00 | - | 2 | 3 |
| 109.70 | 0.00 | - | 7 | 9 | 135.00 | 0.15 | 0.00 | - | 1 | 47 |
| 78.30 | 0.00 | - | - | 1 | 136.00 | 2.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 137.00 | 1.50 | 0.00 | - | 1 | 1 |
| 118.22 | 0.00 | - | - | 2 | 138.00 | - | - | - | - | - |
| - | - | - | - | - | 139.00 | 0.19 | 0.00 | - | 100 | 103 |
| 90.53 | 0.00 | - | 1 | 2 | 140.00 | 0.20 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 141.00 | 0.80 | 0.00 | - | 12 | 7 |
| 73.20 | 0.00 | - | 10 | 6 | 142.00 | 1.76 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 143.00 | 0.28 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 144.00 | 2.42 | 0.00 | - | 8 | 13 |
| 82.75 | 0.00 | - | 1 | 101 | 145.00 | 0.34 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 146.00 | 0.24 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 147.00 | 1.02 | 0.00 | - | 1 | 6 |
| 63.39 | 0.00 | - | 15 | 0 | 148.00 | 0.64 | 0.00 | - | 1 | 4 |
| 80.07 | 0.00 | - | 8 | 8 | 149.00 | 0.27 | 0.00 | - | - | 1 |
| 106.67 | 0.00 | - | 1 | 21 | 150.00 | 0.27 | 0.00 | - | 4 | 390 |
| 71.95 | 0.00 | - | 10 | 9 | 151.00 | 1.04 | 0.00 | - | 4 | 34 |
| 62.55 | 0.00 | - | 1 | 1 | 152.00 | 1.24 | 0.00 | - | 1 | 5 |
| 62.05 | 0.00 | - | 6 | 9 | 153.00 | 0.23 | 0.00 | - | 10 | 24 |
| 60.88 | 0.00 | - | - | 1 | 154.00 | 0.35 | 0.00 | - | 2 | 53 |
| 81.08 | 0.00 | - | 1 | 14 | 155.00 | 0.20 | 0.00 | - | 10 | 40 |
| 69.55 | 0.00 | - | - | 2 | 156.00 | 0.92 | 0.00 | - | 1 | 4 |
| 57.65 | 0.00 | - | 1 | 8 | 157.00 | 0.80 | 0.00 | - | 1 | 11 |
| 65.80 | 0.00 | - | 1 | 10 | 158.00 | 0.88 | 0.00 | - | 2 | 57 |
| 72.75 | 0.00 | - | 3 | 38 | 159.00 | 1.33 | 0.00 | - | 1 | 13 |
| 77.43 | 0.00 | - | 1 | 13 | 160.00 | 0.20 | 0.00 | - | 30 | 246 |
| 71.35 | 0.00 | - | 5 | 12 | 161.00 | 0.65 | 0.00 | - | 1 | 27 |
| 63.10 | 0.00 | - | 1 | 8 | 162.00 | 0.46 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 163.00 | 0.38 | 0.00 | - | 2 | 121 |
| 63.43 | 0.00 | - | 1 | 12 | 164.00 | 0.20 | 0.00 | - | 1 | 17 |
| 102.38 | 0.00 | - | 2 | 7 | 165.00 | 0.23 | 0.00 | - | 1 | 67 |
| 46.05 | 0.00 | - | 6 | 52 | 166.00 | 0.43 | 0.00 | - | 1 | 19 |
| 59.00 | 0.00 | - | 25 | 27 | 167.00 | 0.45 | 0.00 | - | 2 | 39 |
| 57.70 | 0.00 | - | 1 | 4 | 168.00 | 0.36 | 0.00 | - | 1 | 17 |
| 64.95 | 0.00 | - | 5 | 19 | 169.00 | 0.38 | 0.00 | - | 6 | 43 |
| 73.68 | 0.00 | - | 1 | 24 | 170.00 | 0.22 | 0.00 | - | 31 | 748 |
| 83.22 | 0.00 | - | 6 | 31 | 171.00 | 1.04 | 0.00 | - | 9 | 55 |
| 106.55 | 0.00 | - | 1 | 15 | 172.00 | 1.63 | 0.00 | - | 6 | 26 |
| 65.25 | 0.00 | - | 15 | 46 | 173.00 | 1.16 | 0.00 | - | 8 | 153 |
| 58.90 | 0.00 | - | 10 | 17 | 174.00 | 0.47 | 0.00 | - | 1 | 28 |
| 52.77 | 0.00 | - | 1 | 37 | 175.00 | 0.25 | 0.00 | - | 2 | 89 |
| 39.15 | 0.00 | - | 1 | 21 | 176.00 | 1.38 | 0.00 | - | 12 | 42 |
| 101.55 | 0.00 | - | 1 | 326 | 177.00 | 0.87 | 0.00 | - | 1 | 106 |
| 56.80 | 0.00 | - | 10 | 33 | 178.00 | 0.31 | 0.00 | - | 3 | 379 |
| 72.59 | 0.00 | - | 1 | 50 | 179.00 | 0.32 | 0.00 | - | 6 | 84 |
| 89.30 | 0.00 | - | 31 | 62 | 180.00 | 0.24 | 0.00 | - | 40 | 2,324 |
| 44.62 | 0.00 | - | 2 | 29 | 181.00 | 0.35 | 0.00 | - | 6 | 132 |
| 40.04 | 0.00 | - | 2 | 13 | 182.00 | 0.36 | 0.00 | - | 6 | 132 |
| 33.70 | 0.00 | - | 1 | 20 | 183.00 | 0.90 | 0.00 | - | 1 | 53 |
| 48.90 | 0.00 | - | 1 | 51 | 184.00 | 0.90 | 0.00 | - | 5 | 126 |
| 52.65 | 0.00 | - | 2 | 40 | 185.00 | 0.30 | 0.00 | - | 1 | 245 |
| 48.90 | 0.00 | - | 1 | 101 | 186.00 | 0.43 | 0.00 | - | 1 | 194 |
| 38.15 | 0.00 | - | 1 | 18 | 187.00 | 0.49 | 0.00 | - | 1 | 271 |
| 61.41 | 0.00 | - | 4 | 24 | 188.00 | 0.38 | 0.00 | - | 101 | 420 |
| 39.70 | 0.00 | - | 14 | 41 | 189.00 | 0.48 | 0.00 | - | 2 | 1,657 |
| 47.99 | 0.00 | - | 2 | 40 | 190.00 | 0.32 | 0.00 | - | 23 | 718 |
| 55.33 | 0.00 | - | 1 | 45 | 191.00 | 0.70 | 0.00 | - | 3 | 36 |
| 20.55 | 0.00 | - | 1 | 38 | 192.00 | 0.65 | 0.00 | - | 8 | 86 |
| 45.06 | 0.00 | - | 1 | 27 | 193.00 | 1.49 | 0.00 | - | 1 | 88 |
| 26.90 | 0.00 | - | 1 | 39 | 194.00 | 1.14 | 0.00 | - | 1 | 298 |
| 51.50 | 0.00 | - | 1 | 39 | 195.00 | 0.52 | 0.00 | - | 3 | 956 |
| 62.34 | 0.00 | - | 1 | 31 | 196.00 | 0.58 | 0.00 | - | 3 | 593 |
| 47.44 | 0.00 | - | 24 | 81 | 197.00 | 0.48 | 0.00 | - | 1 | 496 |
| 50.80 | 0.00 | - | 2 | 40 | 198.00 | 0.69 | 0.00 | - | 8 | 314 |
| 28.43 | 0.00 | - | 2 | 68 | 199.00 | 0.43 | 0.00 | - | 50 | 273 |
| 79.52 | 0.00 | - | 3 | 170 | 200.00 | 0.40 | 0.00 | - | 41 | 949 |
| 72.60 | 0.00 | - | 1 | 300 | 205.00 | 0.50 | 0.00 | - | 20 | 4,150 |
| 69.50 | 0.00 | - | 1 | 246 | 210.00 | 0.61 | 0.00 | - | 15 | 1,398 |
| 63.83 | 0.00 | - | 1 | 1,810 | 215.00 | 0.79 | 0.00 | - | 33 | 1,959 |
| 59.59 | 0.00 | - | 2 | 524 | 220.00 | 0.95 | 0.00 | - | 50 | 839 |
| 54.75 | 0.00 | - | 1 | 2,162 | 225.00 | 1.16 | 0.00 | - | 69 | 1,137 |
| 50.25 | 0.00 | - | 6 | 2,134 | 230.00 | 1.47 | 0.00 | - | 113 | 2,937 |
| 46.00 | 0.00 | - | 1 | 1,148 | 235.00 | 1.92 | 0.00 | - | 246 | 1,716 |
| 42.28 | 0.00 | - | 2 | 1,089 | 240.00 | 2.38 | 0.00 | - | 194 | 1,368 |
| 37.69 | 0.00 | - | 4 | 715 | 245.00 | 3.05 | 0.00 | - | 118 | 818 |
| 33.15 | 0.00 | - | 9 | 2,592 | 250.00 | 3.94 | 0.00 | - | 203 | 4,184 |
| 29.35 | 0.00 | - | 52 | 1,828 | 255.00 | 5.02 | 0.00 | - | 3,598 | 3,965 |
| 25.70 | 0.00 | - | 51 | 5,321 | 260.00 | 6.10 | 0.00 | - | 75 | 1,312 |
| 22.00 | 0.00 | - | 30 | 1,002 | 265.00 | 7.55 | 0.00 | - | 291 | 1,107 |
| 18.70 | 0.00 | - | 26 | 4,185 | 270.00 | 9.47 | 0.00 | - | 3,469 | 4,270 |
| 15.83 | 0.00 | - | 744 | 2,877 | 275.00 | 11.60 | 0.00 | - | 594 | 426 |
| 13.49 | 0.00 | - | 150 | 619 | 280.00 | 14.21 | 0.00 | - | 21 | 29 |
| 10.84 | 0.00 | - | 161 | 1,358 | 285.00 | 17.04 | 0.00 | - | 12 | 20 |
| 9.03 | 0.00 | - | 190 | 644 | 290.00 | 28.30 | 0.00 | - | - | 1 |
| 7.30 | 0.00 | - | 67 | 3,570 | 295.00 | - | - | - | - | - |
| 5.96 | 0.00 | - | 2,910 | 2,936 | 300.00 | - | - | - | - | - |
| 4.74 | 0.00 | - | 25 | 265 | 305.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 37 | 118 | 310.00 | - | - | - | - | - |
| 3.29 | 0.00 | - | 15 | 23 | 315.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 18 | 180 | 320.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2,166 | 4,960 | 325.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 57 | 330.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 98 | 420 | 335.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.