VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 5 | 23 |
| 170.78 | 0.00 | - | - | 1 | 95.00 | 0.37 | 0.00 | - | 4 | 22 |
| 146.00 | 0.00 | - | 1 | 2 | 100.00 | 0.35 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 105.00 | 0.42 | 0.00 | - | 2 | 100 |
| 117.62 | 0.00 | - | - | 1 | 110.00 | 0.25 | 0.00 | - | 1 | 974 |
| 112.86 | 0.00 | - | 1 | 2 | 115.00 | 0.31 | 0.00 | - | 3 | 59 |
| 120.00 | 0.00 | - | 2 | 2 | 120.00 | 0.26 | 0.00 | - | 1 | 156 |
| 65.46 | 0.00 | - | 2 | 2 | 125.00 | 0.35 | 0.00 | - | 1 | 127 |
| 60.68 | 0.00 | - | 2 | 2 | 130.00 | 0.30 | 0.00 | - | 200 | 555 |
| 91.36 | 0.00 | - | 1 | 2 | 135.00 | 0.80 | 0.00 | - | 10 | 295 |
| 141.40 | 0.00 | - | 2 | 5 | 140.00 | 0.40 | 0.00 | - | 2 | 633 |
| 80.50 | 0.00 | - | 3 | 13 | 145.00 | 0.66 | 0.00 | - | 20 | 735 |
| 110.75 | 0.00 | - | 1 | 10 | 150.00 | 0.59 | 0.00 | - | 20 | 1,534 |
| 125.80 | 0.00 | - | 2 | 32 | 155.00 | 0.70 | 0.00 | - | 1 | 401 |
| 77.20 | 0.00 | - | 5 | 5 | 159.00 | 1.57 | 0.00 | - | 2 | 143 |
| 70.35 | 0.00 | - | 2 | 7 | 160.00 | 0.79 | 0.00 | - | 2 | 115 |
| 69.45 | 0.00 | - | - | 4 | 161.00 | 0.85 | 0.00 | - | 1 | 40 |
| 73.90 | 0.00 | - | 3 | 9 | 162.00 | 1.12 | 0.00 | - | 1 | 18 |
| 67.95 | 0.00 | - | - | 1 | 163.00 | 0.88 | 0.00 | - | 2 | 21 |
| 68.33 | 0.00 | - | 1 | 14 | 164.00 | 3.90 | 0.00 | - | 6 | 18 |
| 47.05 | 0.00 | - | 2 | 9 | 165.00 | 1.17 | 0.00 | - | 4 | 1,622 |
| 65.10 | 0.00 | - | 1 | 2 | 166.00 | 1.19 | 0.00 | - | 1 | 111 |
| 95.50 | 0.00 | - | 1 | 6 | 167.00 | 2.02 | 0.00 | - | 14 | 153 |
| 65.00 | 0.00 | - | 2 | 22 | 168.00 | 1.09 | 0.00 | - | 6 | 171 |
| 62.20 | 0.00 | - | - | 1 | 169.00 | 2.80 | 0.00 | - | 28 | 123 |
| 86.81 | 0.00 | - | 10 | 22 | 170.00 | 1.09 | 0.00 | - | 11 | 130 |
| 62.40 | 0.00 | - | 2 | 10 | 171.00 | 2.01 | 0.00 | - | 1 | 358 |
| 59.40 | 0.00 | - | - | 4 | 172.00 | 1.07 | 0.00 | - | 24 | 73 |
| 80.35 | 0.00 | - | 5 | 4 | 173.00 | 3.85 | 0.00 | - | 25 | 36 |
| 69.25 | 0.00 | - | 1 | 8 | 174.00 | 1.89 | 0.00 | - | 1 | 22 |
| 67.06 | 0.00 | - | 10 | 33 | 175.00 | 1.30 | 0.00 | - | 3 | 861 |
| 57.93 | 0.00 | - | 2 | 20 | 176.00 | 13.75 | 0.00 | - | 3 | 3 |
| 33.93 | 0.00 | - | 1 | 0 | 177.00 | 2.39 | 0.00 | - | 1 | 268 |
| 62.30 | 0.00 | - | 7 | 9 | 178.00 | 4.95 | 0.00 | - | 1 | 8 |
| 59.35 | 0.00 | - | 5 | 6 | 179.00 | 3.37 | 0.00 | - | 1 | 28 |
| 74.00 | 0.00 | - | 5 | 27 | 180.00 | 1.51 | 0.00 | - | 11 | 4,183 |
| 75.35 | 0.00 | - | 3 | 28 | 181.00 | 10.05 | 0.00 | - | 50 | 0 |
| 69.17 | 0.00 | - | 2 | 2 | 182.00 | 6.85 | 0.00 | - | 74 | 211 |
| 58.20 | 0.00 | - | 2 | 5 | 183.00 | 2.06 | 0.00 | - | 10 | 41 |
| 57.35 | 0.00 | - | - | 1 | 184.00 | 2.34 | 0.00 | - | 1 | 16 |
| 77.02 | 0.00 | - | 4 | 43 | 185.00 | 1.73 | 0.00 | - | 1 | 1,023 |
| 92.85 | 0.00 | - | 1 | 50 | 190.00 | 1.83 | 0.00 | - | 7 | 663 |
| 77.67 | 0.00 | - | 2 | 315 | 195.00 | 2.36 | 0.00 | - | 2 | 555 |
| 76.60 | 0.00 | - | 7 | 3,947 | 200.00 | 2.57 | 0.00 | - | 24 | 2,488 |
| 75.10 | 0.00 | - | 2 | 204 | 205.00 | 3.02 | 0.00 | - | 14 | 390 |
| 75.67 | 0.00 | - | 3 | 133 | 210.00 | 3.42 | 0.00 | - | 22 | 616 |
| 34.80 | 0.00 | - | 1 | 60 | 215.00 | 4.01 | 0.00 | - | 1 | 314 |
| 58.50 | 0.00 | - | 11 | 631 | 220.00 | 4.60 | 0.00 | - | 13 | 1,642 |
| 56.40 | 0.00 | - | 4 | 1,838 | 225.00 | 5.34 | 0.00 | - | 6 | 869 |
| 55.78 | 0.00 | - | 8 | 166 | 230.00 | 6.30 | 0.00 | - | 3 | 399 |
| 55.30 | 0.00 | - | 2 | 367 | 235.00 | 7.35 | 0.00 | - | 28 | 207 |
| 50.90 | 0.00 | - | 1 | 1,167 | 240.00 | 8.30 | 0.00 | - | 457 | 1,124 |
| 44.50 | 0.00 | - | 6 | 1,030 | 245.00 | 9.75 | 0.00 | - | 1 | 736 |
| 44.44 | 0.00 | - | 1 | 585 | 250.00 | 11.00 | 0.00 | - | 6 | 395 |
| 41.65 | 0.00 | - | 20 | 589 | 255.00 | 12.50 | 0.00 | - | 1 | 143 |
| 38.26 | 0.00 | - | 4 | 1,103 | 260.00 | 14.35 | 0.00 | - | 5 | 316 |
| 34.82 | 0.00 | - | 1 | 514 | 265.00 | 16.25 | 0.00 | - | 4 | 331 |
| 32.25 | 0.00 | - | 4 | 763 | 270.00 | 18.20 | 0.00 | - | 3 | 567 |
| 29.23 | 0.00 | - | 32 | 147 | 275.00 | 20.00 | 0.00 | - | 3 | 102 |
| 26.84 | 0.00 | - | 67 | 3,289 | 280.00 | 22.98 | 0.00 | - | 4 | 120 |
| 24.55 | 0.00 | - | 59 | 115 | 285.00 | 25.40 | 0.00 | - | 1 | 2 |
| 22.20 | 0.00 | - | 9 | 146 | 290.00 | - | - | - | - | - |
| 20.05 | 0.00 | - | 2 | 54 | 295.00 | - | - | - | - | - |
| 18.21 | 0.00 | - | 5 | 213 | 300.00 | 73.06 | 0.00 | - | 5 | 0 |
| 16.54 | 0.00 | - | 89 | 110 | 305.00 | - | - | - | - | - |
| 14.92 | 0.00 | - | 6 | 359 | 310.00 | - | - | - | - | - |
| 13.33 | 0.00 | - | 29 | 731 | 315.00 | - | - | - | - | - |
| 12.41 | 0.00 | - | 42 | 238 | 320.00 | - | - | - | - | - |
| 10.79 | 0.00 | - | 16 | 459 | 325.00 | 97.35 | 0.00 | - | 5 | 0 |
| 9.90 | 0.00 | - | 11 | 2,977 | 330.00 | - | - | - | - | - |
| 8.71 | 0.00 | - | 22 | 1,100 | 335.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 33 | 37 | 340.00 | - | - | - | - | - |
| 5.85 | 0.00 | - | 1 | 3 | 345.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 19 | 3,078 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.