VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.75 | 0.00 | - | - | - | 47.50 | 0.28 | 0.00 | - | 10 | 529 |
| 163.35 | 0.00 | - | 1 | 51 | 50.00 | 0.10 | 0.00 | - | 1 | 26 |
| 39.34 | 0.00 | - | - | - | 52.50 | 0.10 | 0.00 | - | 3 | 66 |
| 45.05 | 0.00 | - | - | - | 55.00 | 0.09 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 57.50 | 0.63 | 0.00 | - | 8 | 0 |
| 174.40 | 0.00 | - | 12 | 14 | 60.00 | 0.15 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 62.50 | 0.15 | 0.00 | - | 1 | 193 |
| 169.31 | 0.00 | - | 7 | 33 | 65.00 | 0.17 | 0.00 | - | 7 | 15 |
| 98.30 | 0.00 | - | 10 | 10 | 67.50 | 0.24 | 0.00 | - | 7 | 11 |
| 178.62 | 0.00 | - | 5 | 41 | 70.00 | 0.19 | 0.00 | - | 2 | 14 |
| 34.70 | 0.00 | - | - | - | 72.50 | 3.08 | 0.00 | - | - | 48 |
| 116.58 | 0.00 | - | 1 | 15 | 75.00 | 0.47 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 75.50 | 0.20 | 0.00 | - | 1 | 2 |
| 66.75 | 0.00 | - | 2 | 3 | 76.00 | 0.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 76.50 | 0.51 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 77.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 77.50 | 0.36 | 0.00 | - | 9 | 33 |
| 66.30 | 0.00 | - | 4 | 11 | 78.00 | - | - | - | - | - |
| 70.20 | 0.00 | - | - | 1 | 78.50 | - | - | - | - | - |
| - | - | - | - | - | 79.00 | 1.98 | 0.00 | - | 1 | 5 |
| 64.00 | 0.00 | - | 13 | 13 | 79.50 | 0.47 | 0.00 | - | 12 | 8 |
| 89.39 | 0.00 | - | 1 | 16 | 80.00 | 0.33 | 0.00 | - | 32 | 36 |
| 63.25 | 0.00 | - | 3 | 3 | 80.50 | - | - | - | - | - |
| 62.45 | 0.00 | - | 3 | 4 | 81.50 | 5.12 | 0.00 | - | - | - |
| 61.60 | 0.00 | - | 4 | 5 | 82.00 | 2.18 | 0.00 | - | 1 | 3 |
| 25.80 | 0.00 | - | - | - | 82.50 | 4.92 | 0.00 | - | - | - |
| 61.25 | 0.00 | - | 4 | 7 | 83.00 | 2.63 | 0.00 | - | - | 1 |
| 65.90 | 0.00 | - | 4 | 6 | 83.50 | 0.69 | 0.00 | - | 2 | 56 |
| 75.55 | 0.00 | - | 2 | 2 | 84.00 | 2.10 | 0.00 | - | 1 | 28 |
| 60.15 | 0.00 | - | 4 | 0 | 84.50 | 2.12 | 0.00 | - | 16 | 18 |
| 127.98 | 0.00 | - | 1 | 9 | 85.00 | 0.20 | 0.00 | - | 201 | 237 |
| 59.80 | 0.00 | - | 4 | 7 | 85.50 | 0.77 | 0.00 | - | 5 | 7 |
| 58.25 | 0.00 | - | 6 | 16 | 86.00 | 3.05 | 0.00 | - | 1 | 1 |
| 64.10 | 0.00 | - | 4 | 8 | 86.50 | 1.00 | 0.00 | - | 2 | 2 |
| 72.75 | 0.00 | - | - | 2 | 87.00 | 0.81 | 0.00 | - | 6 | 50 |
| 58.25 | 0.00 | - | 10 | 0 | 87.50 | 0.35 | 0.00 | - | 4 | 19 |
| 56.90 | 0.00 | - | 1 | 2 | 88.00 | 1.46 | 0.00 | - | 20 | 9 |
| 57.30 | 0.00 | - | 11 | 14 | 88.50 | 1.07 | 0.00 | - | 12 | 7 |
| 56.15 | 0.00 | - | 4 | 4 | 89.00 | 1.15 | 0.00 | - | 10 | 131 |
| 61.55 | 0.00 | - | 6 | 7 | 89.50 | 1.17 | 0.00 | - | 2 | 70 |
| 137.50 | 0.00 | - | 2 | 37 | 90.00 | 0.20 | 0.00 | - | 1 | 128 |
| 53.50 | 0.00 | - | 2 | 0 | 92.50 | 1.20 | 0.00 | - | 1 | 128 |
| 67.00 | 0.00 | - | 34 | 22 | 94.00 | 1.50 | 0.00 | - | 1 | 60 |
| 56.70 | 0.00 | - | - | 4 | 94.50 | 0.75 | 0.00 | - | - | 0 |
| 104.60 | 0.00 | - | 1 | 48 | 95.00 | 0.60 | 0.00 | - | 3 | 796 |
| 64.00 | 0.00 | - | - | 1 | 95.50 | 0.61 | 0.00 | - | 5 | 89 |
| 127.21 | 0.00 | - | 1 | 14 | 96.00 | 0.77 | 0.00 | - | 2 | 32 |
| 64.91 | 0.00 | - | 34 | 14 | 96.50 | 3.05 | 0.00 | - | 222 | 230 |
| 49.90 | 0.00 | - | 6 | 0 | 97.00 | 0.20 | 0.00 | - | 1 | 124 |
| 160.95 | 0.00 | - | 1 | 38 | 97.50 | 0.63 | 0.00 | - | 2 | 34 |
| 49.47 | 0.00 | - | 1 | 0 | 98.00 | 0.22 | 0.00 | - | 30 | 105 |
| 63.25 | 0.00 | - | 8 | 4 | 98.50 | 0.42 | 0.00 | - | 5 | 108 |
| 130.57 | 0.00 | - | 1 | 8 | 99.00 | 0.40 | 0.00 | - | 22 | 35 |
| 58.44 | 0.00 | - | 10 | 9 | 99.50 | 0.35 | 0.00 | - | 2 | 59 |
| 173.16 | 0.00 | - | 1 | 829 | 100.00 | 0.35 | 0.00 | - | 1 | 1,283 |
| 90.90 | 0.00 | - | 2 | 16 | 102.50 | 0.63 | 0.00 | - | 2 | 99 |
| 160.60 | 0.00 | - | 1 | 622 | 105.00 | 0.35 | 0.00 | - | 1 | 894 |
| 102.63 | 0.00 | - | 2 | 289 | 107.50 | 0.90 | 0.00 | - | 1 | 492 |
| 161.21 | 0.00 | - | 1 | 204 | 110.00 | 0.31 | 0.00 | - | 7 | 394 |
| 116.00 | 0.00 | - | 1 | 60 | 112.50 | 0.88 | 0.00 | - | 1 | 1,376 |
| 98.90 | 0.00 | - | 2 | 85 | 115.00 | 0.36 | 0.00 | - | 2 | 124 |
| 86.80 | 0.00 | - | 1 | 54 | 117.50 | 1.82 | 0.00 | - | 26 | 471 |
| 129.36 | 0.00 | - | 1 | 67 | 120.00 | 0.30 | 0.00 | - | 22 | 1,239 |
| 124.95 | 0.00 | - | 30 | 67 | 122.50 | 1.04 | 0.00 | - | 4 | 282 |
| 122.00 | 0.00 | - | 1 | 174 | 125.00 | 0.45 | 0.00 | - | 10 | 567 |
| 100.20 | 0.00 | - | 30 | 72 | 127.50 | 1.20 | 0.00 | - | 2 | 351 |
| 136.65 | 0.00 | - | 1 | 1,075 | 130.00 | 0.45 | 0.00 | - | 9 | 3,424 |
| 45.50 | 0.00 | - | 1 | 76 | 132.50 | 1.39 | 0.00 | - | 3 | 141 |
| 89.75 | 0.00 | - | 1 | 38 | 135.00 | 0.62 | 0.00 | - | 1 | 392 |
| 39.24 | 0.00 | - | 6 | 18 | 137.50 | 0.93 | 0.00 | - | 1 | 1,709 |
| 131.90 | 0.00 | - | 1 | 63 | 140.00 | 0.55 | 0.00 | - | 10 | 1,088 |
| 105.06 | 0.00 | - | 1 | 35 | 142.50 | 0.63 | 0.00 | - | 11 | 186 |
| 106.20 | 0.00 | - | 1 | 531 | 145.00 | 0.66 | 0.00 | - | 2 | 1,082 |
| 51.70 | 0.00 | - | 1 | 51 | 147.50 | 0.85 | 0.00 | - | 46 | 40 |
| 130.60 | 0.00 | - | 2 | 332 | 150.00 | 0.83 | 0.00 | - | 7 | 1,962 |
| 37.82 | 0.00 | - | 1 | 8 | 152.50 | 1.37 | 0.00 | - | 1 | 209 |
| - | - | - | - | - | 153.00 | 7.50 | 0.00 | - | 1 | 1 |
| 75.07 | 0.00 | - | 2 | 46 | 155.00 | 1.00 | 0.00 | - | 1 | 770 |
| 113.10 | 0.00 | - | 1 | 106 | 157.50 | 1.78 | 0.00 | - | 2 | 110 |
| - | - | - | - | - | 158.00 | 8.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 8.55 | 0.00 | - | - | 1 |
| 114.60 | 0.00 | - | 1 | 182 | 160.00 | 0.97 | 0.00 | - | 1 | 735 |
| 108.96 | 0.00 | - | 2 | 180 | 162.50 | 3.20 | 0.00 | - | 2 | 1,239 |
| - | - | - | - | - | 163.00 | 10.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 164.00 | 9.26 | 0.00 | - | - | 1 |
| 107.33 | 0.00 | - | 1 | 703 | 165.00 | 1.16 | 0.00 | - | 5 | 1,340 |
| - | - | - | - | - | 167.00 | 17.40 | 0.00 | - | - | 1 |
| 91.16 | 0.00 | - | 2 | 121 | 167.50 | 2.10 | 0.00 | - | 6 | 772 |
| 71.70 | 0.00 | - | - | 1 | 168.00 | - | - | - | - | - |
| - | - | - | - | - | 169.00 | 9.91 | 0.00 | - | 1 | 1 |
| 108.63 | 0.00 | - | 2 | 192 | 170.00 | 1.31 | 0.00 | - | 61 | 1,414 |
| - | - | - | - | - | 171.00 | 10.60 | 0.00 | - | 1 | 1 |
| 79.25 | 0.00 | - | - | 5 | 172.00 | - | - | - | - | - |
| 100.68 | 0.00 | - | 4 | 41 | 172.50 | 1.42 | 0.00 | - | 1 | 177 |
| 108.20 | 0.00 | - | 3 | 146 | 175.00 | 1.70 | 0.00 | - | 1 | 1,370 |
| 43.79 | 0.00 | - | - | 1 | 176.00 | - | - | - | - | - |
| 38.15 | 0.00 | - | 1 | 138 | 177.50 | 5.10 | 0.00 | - | 154 | 180 |
| 93.97 | 0.00 | - | 2 | 307 | 180.00 | 1.71 | 0.00 | - | 6 | 792 |
| 96.76 | 0.00 | - | 11 | 195 | 182.50 | 2.07 | 0.00 | - | 3 | 77 |
| 98.34 | 0.00 | - | 2 | 142 | 185.00 | 1.98 | 0.00 | - | 21 | 523 |
| 91.80 | 0.00 | - | 1 | 154 | 187.50 | 2.35 | 0.00 | - | 10 | 51 |
| 45.00 | 0.00 | - | 5 | 24 | 188.00 | 20.50 | 0.00 | - | 1 | 1 |
| 63.90 | 0.00 | - | 1 | 160 | 189.00 | 2.57 | 0.00 | - | 10 | 15 |
| 80.40 | 0.00 | - | 4 | 144 | 190.00 | 2.54 | 0.00 | - | 50 | 1,550 |
| 41.65 | 0.00 | - | 1 | 161 | 191.00 | 5.28 | 0.00 | - | 5 | 72 |
| 50.90 | 0.00 | - | 2 | 207 | 192.00 | 4.17 | 0.00 | - | 1 | 38 |
| 57.00 | 0.00 | - | 1 | 191 | 193.00 | 2.81 | 0.00 | - | 1 | 53 |
| 38.50 | 0.00 | - | 1 | 64 | 194.00 | 13.00 | 0.00 | - | 1 | 71 |
| 80.82 | 0.00 | - | 4 | 271 | 195.00 | 2.70 | 0.00 | - | 48 | 1,159 |
| 28.04 | 0.00 | - | 10 | 98 | 196.00 | 3.20 | 0.00 | - | 3 | 150 |
| 48.75 | 0.00 | - | 1 | 74 | 197.00 | 2.85 | 0.00 | - | 2 | 7 |
| 82.69 | 0.00 | - | 1 | 308 | 198.00 | 3.50 | 0.00 | - | 1 | 78 |
| 46.90 | 0.00 | - | 1 | 658 | 199.00 | 3.08 | 0.00 | - | 50 | 127 |
| 85.40 | 0.00 | - | 16 | 683 | 200.00 | 3.09 | 0.00 | - | 24 | 11,019 |
| 81.24 | 0.00 | - | 11 | 181 | 205.00 | 3.63 | 0.00 | - | 11 | 584 |
| 76.75 | 0.00 | - | 1 | 273 | 210.00 | 4.20 | 0.00 | - | 11 | 3,010 |
| 67.40 | 0.00 | - | 10 | 129 | 215.00 | 4.83 | 0.00 | - | 2 | 468 |
| 68.69 | 0.00 | - | 2 | 183 | 220.00 | 5.45 | 0.00 | - | 10 | 611 |
| 64.44 | 0.00 | - | 2 | 328 | 225.00 | 6.38 | 0.00 | - | 147 | 697 |
| 60.25 | 0.00 | - | 8 | 1,000 | 230.00 | 7.45 | 0.00 | - | 9 | 240 |
| 56.40 | 0.00 | - | 3 | 321 | 235.00 | 8.35 | 0.00 | - | 61 | 284 |
| 49.23 | 0.00 | - | 2 | 595 | 240.00 | 9.60 | 0.00 | - | 8 | 73 |
| 48.47 | 0.00 | - | 3 | 257 | 245.00 | 11.00 | 0.00 | - | 389 | 397 |
| 45.18 | 0.00 | - | 30 | 3,132 | 250.00 | 12.30 | 0.00 | - | 62 | 247 |
| 41.86 | 0.00 | - | 40 | 1,777 | 255.00 | 13.95 | 0.00 | - | 7 | 305 |
| 39.78 | 0.00 | - | 15 | 452 | 260.00 | 15.59 | 0.00 | - | 7 | 465 |
| 33.05 | 0.00 | - | 13 | 501 | 265.00 | 17.23 | 0.00 | - | 6 | 50 |
| 32.78 | 0.00 | - | 73 | 2,943 | 270.00 | 20.65 | 0.00 | - | 3 | 40 |
| 30.25 | 0.00 | - | 9 | 288 | 275.00 | 21.80 | 0.00 | - | 59 | 109 |
| 28.00 | 0.00 | - | 64 | 563 | 280.00 | 24.23 | 0.00 | - | 56 | 58 |
| 25.80 | 0.00 | - | 4 | 1,195 | 285.00 | 59.37 | 0.00 | - | 3 | 5 |
| 24.20 | 0.00 | - | 16 | 1,041 | 290.00 | 29.77 | 0.00 | - | 5 | 5 |
| 21.85 | 0.00 | - | 330 | 911 | 295.00 | 32.55 | 0.00 | - | 2 | 1 |
| 19.90 | 0.00 | - | 64 | 989 | 300.00 | 52.00 | 0.00 | - | 10 | 13 |
| 17.98 | 0.00 | - | 3 | 287 | 305.00 | - | - | - | - | - |
| 16.85 | 0.00 | - | 54 | 5,478 | 310.00 | 66.56 | 0.00 | - | 1 | 0 |
| 14.72 | 0.00 | - | 9 | 759 | 315.00 | 65.77 | 0.00 | - | 25 | 25 |
| 14.15 | 0.00 | - | 61 | 179 | 320.00 | 65.06 | 0.00 | - | 2 | 25 |
| 12.50 | 0.00 | - | 114 | 652 | 325.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 720 | 1,326 | 330.00 | 74.85 | 0.00 | - | 3 | 5 |
| 10.30 | 0.00 | - | 129 | 1,580 | 335.00 | 85.90 | 0.00 | - | 1 | 1 |
| 9.30 | 0.00 | - | 50 | 87 | 340.00 | 71.49 | 0.00 | - | 2 | 3 |
| 3.64 | 0.00 | - | 1 | 393 | 345.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 627 | 646 | 350.00 | 113.60 | 0.00 | - | - | 1 |
| 8.25 | 0.00 | - | 2 | 4 | 360.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 2 | 8 | 365.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 4 | 4 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.