VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.13 | 0.00 | - | 26 | 66 |
| 163.54 | 0.00 | - | 2 | 0 | 90.00 | 0.15 | 0.00 | - | 12 | 58 |
| - | - | - | - | - | 95.00 | 0.11 | 0.00 | - | 2 | 47 |
| 143.41 | 0.00 | - | 1 | 1 | 100.00 | 0.04 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 105.00 | 0.24 | 0.00 | - | 12 | 38 |
| - | - | - | - | - | 110.00 | 0.27 | 0.00 | - | 54 | 63 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 2 | 5 |
| 133.85 | 0.00 | - | 2 | 2 | 120.00 | 0.21 | 0.00 | - | 100 | 271 |
| 129.58 | 0.00 | - | 2 | 3 | 125.00 | 0.20 | 0.00 | - | 100 | 172 |
| 107.03 | 0.00 | - | 1 | 15 | 130.00 | 0.21 | 0.00 | - | 50 | 465 |
| 91.17 | 0.00 | - | - | 2 | 135.00 | 0.29 | 0.00 | - | 12 | 65 |
| 130.26 | 0.00 | - | 1 | 2 | 140.00 | 0.28 | 0.00 | - | 1 | 216 |
| - | - | - | - | - | 145.00 | 0.21 | 0.00 | - | 20 | 198 |
| 116.50 | 0.00 | - | 1 | 12 | 150.00 | 0.15 | 0.00 | - | 1 | 823 |
| - | - | - | - | - | 151.00 | 2.13 | 0.00 | - | 13 | 0 |
| 46.45 | 0.00 | - | - | 2 | 152.00 | 0.33 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 153.00 | 0.34 | 0.00 | - | 2 | 23 |
| 44.80 | 0.00 | - | - | 1 | 154.00 | 1.49 | 0.00 | - | 5 | 7 |
| 100.01 | 0.00 | - | 10 | 11 | 155.00 | 0.25 | 0.00 | - | 20 | 126 |
| 66.65 | 0.00 | - | - | 1 | 156.00 | 1.86 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 157.00 | 0.57 | 0.00 | - | 10 | 13 |
| 43.91 | 0.00 | - | 1 | 1 | 158.00 | 0.81 | 0.00 | - | 10 | 35 |
| 63.15 | 0.00 | - | 1 | 9 | 159.00 | 3.05 | 0.00 | - | 1 | 15 |
| 95.12 | 0.00 | - | 10 | 15 | 160.00 | 0.36 | 0.00 | - | 5 | 188 |
| - | - | - | - | - | 161.00 | 0.37 | 0.00 | - | 2 | 16 |
| 54.10 | 0.00 | - | - | 3 | 162.00 | 1.13 | 0.00 | - | 5 | 20 |
| 64.27 | 0.00 | - | 2 | 2 | 163.00 | 1.96 | 0.00 | - | 2 | 8 |
| 52.00 | 0.00 | - | 10 | 27 | 164.00 | 1.71 | 0.00 | - | 2 | 37 |
| 50.70 | 0.00 | - | 2 | 11 | 165.00 | 0.75 | 0.00 | - | 2 | 78 |
| 52.35 | 0.00 | - | - | 1 | 166.00 | 2.60 | 0.00 | - | 1 | 18 |
| 67.40 | 0.00 | - | 12 | 17 | 167.00 | 0.78 | 0.00 | - | 1 | 23 |
| 65.05 | 0.00 | - | 5 | 25 | 168.00 | 0.57 | 0.00 | - | 5 | 63 |
| 49.90 | 0.00 | - | - | 5 | 169.00 | 0.54 | 0.00 | - | 1 | 51 |
| 76.13 | 0.00 | - | 1 | 18 | 170.00 | 0.43 | 0.00 | - | 3 | 938 |
| 51.61 | 0.00 | - | 2 | 13 | 171.00 | 0.66 | 0.00 | - | 6 | 100 |
| 47.40 | 0.00 | - | 1 | 1 | 172.00 | 1.12 | 0.00 | - | 2 | 78 |
| 54.80 | 0.00 | - | 10 | 23 | 173.00 | 0.73 | 0.00 | - | 10 | 48 |
| 60.65 | 0.00 | - | 1 | 3 | 174.00 | 1.03 | 0.00 | - | 2 | 22 |
| 90.70 | 0.00 | - | 11 | 62 | 175.00 | 0.46 | 0.00 | - | 1 | 2,788 |
| 43.95 | 0.00 | - | 9 | 16 | 176.00 | 0.80 | 0.00 | - | 3 | 63 |
| 58.75 | 0.00 | - | 1 | 66 | 177.00 | 0.79 | 0.00 | - | 500 | 524 |
| 57.90 | 0.00 | - | 1 | 4 | 178.00 | 0.88 | 0.00 | - | 6 | 152 |
| 55.60 | 0.00 | - | 1 | 7 | 179.00 | 1.40 | 0.00 | - | 2 | 26 |
| 77.90 | 0.00 | - | 5 | 106 | 180.00 | 0.48 | 0.00 | - | 80 | 1,490 |
| 39.85 | 0.00 | - | 5 | 9 | 181.00 | 1.11 | 0.00 | - | 1 | 117 |
| 76.07 | 0.00 | - | 4 | 23 | 182.00 | 0.64 | 0.00 | - | 1 | 94 |
| 45.18 | 0.00 | - | 1 | 27 | 183.00 | 1.08 | 0.00 | - | 3 | 93 |
| 95.50 | 0.00 | - | 3 | 21 | 184.00 | 0.86 | 0.00 | - | 2 | 212 |
| 54.31 | 0.00 | - | 3 | 205 | 185.00 | 0.66 | 0.00 | - | 2 | 212 |
| 66.80 | 0.00 | - | 1 | 68 | 186.00 | 1.78 | 0.00 | - | 1 | 63 |
| 28.50 | 0.00 | - | 2 | 64 | 187.00 | 2.08 | 0.00 | - | 2 | 152 |
| 60.55 | 0.00 | - | 1 | 118 | 188.00 | 0.64 | 0.00 | - | 7 | 104 |
| 36.26 | 0.00 | - | 2 | 78 | 189.00 | 1.23 | 0.00 | - | 1 | 148 |
| 76.67 | 0.00 | - | 1 | 119 | 190.00 | 0.66 | 0.00 | - | 1 | 1,525 |
| 32.70 | 0.00 | - | 1 | 4 | 191.00 | 0.83 | 0.00 | - | 104 | 187 |
| 22.67 | 0.00 | - | 40 | 61 | 192.00 | 1.01 | 0.00 | - | 179 | 178 |
| 58.15 | 0.00 | - | 2 | 20 | 193.00 | 1.00 | 0.00 | - | 271 | 509 |
| 27.55 | 0.00 | - | 2 | 88 | 194.00 | 0.74 | 0.00 | - | 1 | 254 |
| 57.00 | 0.00 | - | 2 | 628 | 195.00 | 0.82 | 0.00 | - | 1 | 642 |
| 61.25 | 0.00 | - | 5 | 146 | 196.00 | 0.98 | 0.00 | - | 18 | 384 |
| 60.08 | 0.00 | - | 3 | 172 | 197.00 | 0.97 | 0.00 | - | 2 | 169 |
| 44.20 | 0.00 | - | 1 | 175 | 198.00 | 0.96 | 0.00 | - | 6 | 782 |
| 50.20 | 0.00 | - | 1 | 306 | 199.00 | 1.36 | 0.00 | - | 51 | 672 |
| 71.46 | 0.00 | - | 5 | 377 | 200.00 | 0.96 | 0.00 | - | 241 | 9,932 |
| 41.34 | 0.00 | - | 2 | 334 | 205.00 | 1.10 | 0.00 | - | 13 | 1,193 |
| 66.90 | 0.00 | - | 2 | 642 | 210.00 | 1.32 | 0.00 | - | 53 | 2,907 |
| 52.90 | 0.00 | - | 1 | 322 | 215.00 | 1.53 | 0.00 | - | 108 | 1,818 |
| 61.48 | 0.00 | - | 8 | 1,099 | 220.00 | 1.90 | 0.00 | - | 270 | 6,105 |
| 53.65 | 0.00 | - | 6 | 611 | 225.00 | 2.23 | 0.00 | - | 33 | 1,794 |
| 49.20 | 0.00 | - | 6 | 1,286 | 230.00 | 2.84 | 0.00 | - | 19 | 1,329 |
| 43.50 | 0.00 | - | 2 | 1,657 | 235.00 | 3.50 | 0.00 | - | 7 | 894 |
| 45.20 | 0.00 | - | 21 | 2,659 | 240.00 | 4.22 | 0.00 | - | 208 | 1,952 |
| 40.05 | 0.00 | - | 1 | 1,126 | 245.00 | 5.05 | 0.00 | - | 28 | 520 |
| 36.95 | 0.00 | - | 24 | 1,070 | 250.00 | 6.15 | 0.00 | - | 478 | 968 |
| 32.99 | 0.00 | - | 5 | 1,192 | 255.00 | 7.37 | 0.00 | - | 118 | 2,359 |
| 29.20 | 0.00 | - | 11 | 4,307 | 260.00 | 8.85 | 0.00 | - | 202 | 555 |
| 26.11 | 0.00 | - | 27 | 2,790 | 265.00 | 10.62 | 0.00 | - | 147 | 763 |
| 23.10 | 0.00 | - | 23 | 1,272 | 270.00 | 12.60 | 0.00 | - | 136 | 454 |
| 20.22 | 0.00 | - | 161 | 310 | 275.00 | 14.68 | 0.00 | - | 142 | 214 |
| 17.50 | 0.00 | - | 1,044 | 2,919 | 280.00 | 17.10 | 0.00 | - | 293 | 295 |
| 15.37 | 0.00 | - | 28 | 456 | 285.00 | 20.40 | 0.00 | - | 3 | 4 |
| 13.22 | 0.00 | - | 71 | 2,601 | 290.00 | - | - | - | - | - |
| 11.78 | 0.00 | - | 1 | 1,010 | 295.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 48 | 2,343 | 300.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 13 | 639 | 305.00 | - | - | - | - | - |
| 6.89 | 0.00 | - | 40 | 658 | 310.00 | - | - | - | - | - |
| 6.21 | 0.00 | - | 57 | 703 | 315.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 152 | 677 | 320.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 47 | 89 | 325.00 | - | - | - | - | - |
| 3.74 | 0.00 | - | 128 | 1,355 | 330.00 | 54.15 | 0.00 | - | 2 | 7 |
| 2.91 | 0.00 | - | 7 | 260 | 335.00 | 92.85 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.