Canada markets closed
S&P/TSX
21,875.79 -66.41 (-0.30%) CAD/USD
0.7279 -0.0033 (-0.45%) CRUDE OIL
83.00 +1.46 (+1.79%) CMC Crypto 200
1,308.57 +6.50 (+0.50%) GOLD FUTURES
2,339.40 -0.20 (-0.01%) RUSSELL 2000
2,028.92 -18.77 (-0.92%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221C00200000 | 2024-06-28 10:00AM EDT | 200.00 | 73.82 | 69.30 | 70.80 | 0.00 | - | 1 | 4 | 43.63% |
| SMH250221C00215000 | 2024-06-21 3:23PM EDT | 215.00 | 62.88 | 57.55 | 58.80 | 0.00 | - | 1 | 1 | 40.84% |
| SMH250221C00220000 | 2024-06-21 3:24PM EDT | 220.00 | 59.69 | 54.15 | 55.10 | 0.00 | - | 3 | 3 | 40.16% |
| SMH250221C00225000 | 2024-06-21 2:11PM EDT | 225.00 | 55.41 | 49.70 | 51.40 | 0.00 | - | 1 | 2 | 39.35% |
| SMH250221C00230000 | 2024-06-27 9:52AM EDT | 230.00 | 48.00 | 46.50 | 47.85 | 0.00 | - | 2 | 4 | 38.62% |
| SMH250221C00250000 | 2024-06-21 12:49PM EDT | 250.00 | 39.75 | 34.05 | 35.40 | 0.00 | - | 12 | 12 | 36.64% |
| SMH250221C00260000 | 2024-07-01 10:19AM EDT | 260.00 | 27.79 | 28.10 | 29.80 | -0.76 | -2.66% | 16 | 15 | 35.55% |
| SMH250221C00265000 | 2024-06-28 12:20PM EDT | 265.00 | 27.91 | 26.50 | 27.35 | 0.00 | - | 2 | 9 | 35.21% |
| SMH250221C00270000 | 2024-06-28 11:14AM EDT | 270.00 | 26.60 | 24.00 | 25.20 | 0.00 | - | 4 | 11 | 35.07% |
| SMH250221C00275000 | 2024-06-28 12:17PM EDT | 275.00 | 23.26 | 22.00 | 22.85 | 0.00 | - | 2 | 1 | 34.54% |
| SMH250221C00280000 | 2024-06-26 11:33AM EDT | 280.00 | 19.85 | 18.95 | 21.05 | 0.00 | - | - | 5 | 34.52% |
| SMH250221C00290000 | 2024-06-25 12:24PM EDT | 290.00 | 17.15 | 16.45 | 17.50 | 0.00 | - | - | 20 | 34.11% |
| SMH250221C00300000 | 2024-06-28 12:38PM EDT | 300.00 | 13.85 | 12.75 | 14.25 | 0.00 | - | 6 | 24 | 33.49% |
| SMH250221C00305000 | 2024-06-28 3:57PM EDT | 305.00 | 13.00 | 12.20 | 12.90 | 0.00 | - | 1 | 37 | 33.33% |
| SMH250221C00310000 | 2024-06-28 3:27PM EDT | 310.00 | 11.40 | 10.95 | 11.70 | 0.00 | - | 2 | 3 | 33.23% |
| SMH250221C00320000 | 2024-06-27 12:39PM EDT | 320.00 | 8.90 | 8.10 | 9.55 | 0.00 | - | - | 8 | 32.99% |
| SMH250221C00325000 | 2024-06-27 11:30AM EDT | 325.00 | 8.00 | 7.90 | 8.50 | 0.00 | - | - | 1 | 32.72% |
| SMH250221C00350000 | 2024-06-26 10:22AM EDT | 350.00 | 5.30 | 3.45 | 5.25 | 0.00 | - | - | 10 | 32.87% |
| SMH250221C00355000 | 2024-06-27 12:43PM EDT | 355.00 | 4.10 | 4.05 | 5.25 | 0.00 | - | - | 6 | 33.88% |
| SMH250221C00400000 | 2024-07-01 11:22AM EDT | 400.00 | 1.72 | 1.21 | 1.92 | -0.23 | -11.79% | 38 | 1 | 33.07% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221P00170000 | 2024-06-24 1:12PM EDT | 170.00 | 2.00 | 1.74 | 2.40 | 0.00 | - | - | 1 | 38.17% |
| SMH250221P00175000 | 2024-06-24 2:41PM EDT | 175.00 | 2.30 | 1.84 | 2.52 | 0.00 | - | - | 10 | 36.51% |
| SMH250221P00205000 | 2024-06-28 11:19AM EDT | 205.00 | 5.11 | 5.10 | 6.40 | 0.00 | - | 1 | 1 | 33.61% |
| SMH250221P00210000 | 2024-07-01 11:02AM EDT | 210.00 | 6.95 | 5.90 | 6.45 | +0.32 | +4.83% | 10 | 13 | 31.44% |
| SMH250221P00215000 | 2024-06-28 2:45PM EDT | 215.00 | 6.95 | 6.85 | 7.60 | 0.00 | - | 18 | 17 | 31.27% |
| SMH250221P00220000 | 2024-06-24 1:41PM EDT | 220.00 | 8.95 | 7.90 | 8.45 | 0.00 | - | - | 1 | 30.38% |
| SMH250221P00225000 | 2024-07-01 11:02AM EDT | 225.00 | 10.42 | 9.10 | 9.70 | +0.48 | +4.83% | 10 | 10 | 29.99% |
| SMH250221P00230000 | 2024-06-26 3:38PM EDT | 230.00 | 11.55 | 10.50 | 10.90 | 0.00 | - | 50 | 51 | 29.33% |
| SMH250221P00245000 | 2024-06-28 10:29AM EDT | 245.00 | 14.25 | 15.35 | 15.90 | 0.00 | - | 1 | 1 | 28.19% |
| SMH250221P00250000 | 2024-06-27 12:42PM EDT | 250.00 | 18.20 | 17.30 | 18.00 | 0.00 | - | - | 14 | 27.97% |
| SMH250221P00255000 | 2024-06-25 10:02AM EDT | 255.00 | 20.75 | 19.30 | 20.05 | 0.00 | - | - | 1 | 27.48% |
| SMH250221P00265000 | 2024-06-25 9:31AM EDT | 265.00 | 26.00 | 24.25 | 25.15 | 0.00 | - | - | 10 | 27.11% |
| SMH250221P00270000 | 2024-07-01 10:30AM EDT | 270.00 | 28.15 | 26.90 | 27.45 | +2.27 | +8.77% | 1 | 32 | 26.32% |
| SMH250221P00275000 | 2024-06-28 10:29AM EDT | 275.00 | 27.45 | 29.50 | 30.50 | 0.00 | - | 1 | 5 | 26.23% |
© 2024 Yahoo. All rights reserved.