VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250919C00135000 | 2024-09-03 12:53PM EDT | 135.00 | 101.59 | 116.80 | 121.45 | 0.00 | - | - | 2 | 54.79% |
| SMH250919C00150000 | 2024-09-17 10:53AM EDT | 150.00 | 95.88 | 104.80 | 106.60 | 0.00 | - | - | 2 | 50.84% |
| SMH250919C00170000 | 2024-09-05 10:14AM EDT | 170.00 | 70.90 | 87.55 | 89.80 | 0.00 | - | - | 1 | 48.68% |
| SMH250919C00175000 | 2024-09-04 10:15AM EDT | 175.00 | 66.65 | 83.05 | 85.85 | 0.00 | - | - | 2 | 47.91% |
| SMH250919C00185000 | 2024-08-29 11:11AM EDT | 185.00 | 75.00 | 76.45 | 77.95 | 0.00 | - | 1 | 4 | 46.12% |
| SMH250919C00200000 | 2024-09-26 11:36AM EDT | 200.00 | 69.35 | 64.90 | 66.80 | +1.96 | +2.91% | 1 | 13 | 43.84% |
| SMH250919C00205000 | 2024-08-19 3:01PM EDT | 205.00 | 66.10 | 48.50 | 51.15 | 0.00 | - | 3 | 3 | 26.96% |
| SMH250919C00210000 | 2024-09-26 1:27PM EDT | 210.00 | 60.61 | 58.60 | 60.00 | 0.00 | - | 1 | 3 | 42.70% |
| SMH250919C00220000 | 2024-09-09 9:34AM EDT | 220.00 | 34.61 | 50.90 | 53.55 | 0.00 | - | - | 1 | 41.60% |
| SMH250919C00225000 | 2024-08-30 2:27PM EDT | 225.00 | 46.50 | 48.85 | 50.50 | 0.00 | - | 5 | 3 | 41.10% |
| SMH250919C00230000 | 2024-09-23 9:39AM EDT | 230.00 | 40.90 | 45.95 | 47.35 | 0.00 | - | 12 | 18 | 40.40% |
| SMH250919C00235000 | 2024-09-20 2:52PM EDT | 235.00 | 37.35 | 42.10 | 44.65 | 0.00 | - | 22 | 24 | 40.10% |
| SMH250919C00240000 | 2024-09-26 11:56AM EDT | 240.00 | 43.33 | 40.85 | 41.70 | 0.00 | - | 1 | 5 | 39.43% |
| SMH250919C00245000 | 2024-09-27 3:59PM EDT | 245.00 | 38.64 | 38.15 | 39.10 | +3.91 | +11.26% | 1 | 5 | 39.03% |
| SMH250919C00250000 | 2024-09-26 3:17PM EDT | 250.00 | 39.87 | 34.25 | 36.60 | 0.00 | - | 21 | 61 | 38.64% |
| SMH250919C00255000 | 2024-09-26 3:07PM EDT | 255.00 | 36.90 | 33.20 | 34.10 | 0.00 | - | 22 | 32 | 38.15% |
| SMH250919C00260000 | 2024-09-26 3:10PM EDT | 260.00 | 34.60 | 30.70 | 31.85 | 0.00 | - | 4 | 57 | 37.82% |
| SMH250919C00265000 | 2024-09-25 3:37PM EDT | 265.00 | 27.40 | 28.25 | 31.45 | 0.00 | - | 134 | 167 | 39.28% |
| SMH250919C00270000 | 2024-09-26 3:25PM EDT | 270.00 | 30.48 | 26.50 | 27.65 | 0.00 | - | 1 | 118 | 37.17% |
| SMH250919C00275000 | 2024-09-26 12:47PM EDT | 275.00 | 26.50 | 24.05 | 26.35 | 0.00 | - | 3 | 173 | 37.53% |
| SMH250919C00280000 | 2024-09-25 2:33PM EDT | 280.00 | 21.85 | 21.55 | 24.00 | 0.00 | - | 138 | 152 | 36.71% |
| SMH250919C00285000 | 2024-09-26 1:49PM EDT | 285.00 | 23.05 | 21.30 | 22.25 | 0.00 | - | 231 | 212 | 36.41% |
| SMH250919C00290000 | 2024-09-26 2:12PM EDT | 290.00 | 21.87 | 19.30 | 20.55 | 0.00 | - | 1 | 30 | 36.08% |
| SMH250919C00295000 | 2024-09-25 3:30PM EDT | 295.00 | 17.07 | 18.20 | 19.25 | 0.00 | - | 14 | 12 | 36.08% |
| SMH250919C00300000 | 2024-09-26 3:27PM EDT | 300.00 | 19.50 | 16.40 | 17.70 | 0.00 | - | 28 | 54 | 35.72% |
| SMH250919C00315000 | 2024-09-26 9:45AM EDT | 315.00 | 15.27 | 12.65 | 13.90 | 0.00 | - | 1 | 15 | 35.06% |
| SMH250919C00320000 | 2024-09-13 10:28AM EDT | 320.00 | 10.15 | 11.50 | 13.00 | 0.00 | - | - | 17 | 35.11% |
| SMH250919C00325000 | 2024-09-26 9:54AM EDT | 325.00 | 12.89 | 10.55 | 11.95 | 0.00 | - | 1 | 4 | 34.89% |
| SMH250919C00335000 | 2024-09-26 10:18AM EDT | 335.00 | 11.32 | 9.45 | 10.10 | 0.00 | - | 1 | 18 | 34.54% |
| SMH250919C00340000 | 2024-09-26 2:12PM EDT | 340.00 | 9.98 | 8.10 | 10.25 | 0.00 | - | 1 | 1 | 35.68% |
| SMH250919C00350000 | 2024-09-24 3:19PM EDT | 350.00 | 6.85 | 7.30 | 8.00 | 0.00 | - | 20 | 40 | 34.36% |
| SMH250919C00360000 | 2024-09-20 9:34AM EDT | 360.00 | 4.75 | 6.15 | 6.85 | 0.00 | - | 1 | 33 | 34.27% |
| SMH250919C00365000 | 2024-09-27 10:05AM EDT | 365.00 | 5.90 | 5.60 | 6.30 | -0.75 | -11.28% | 6 | 22 | 34.18% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250919P00125000 | 2024-09-12 11:17AM EDT | 125.00 | 1.61 | 1.15 | 2.55 | -0.74 | -31.49% | 1 | 2 | 47.19% |
| SMH250919P00130000 | 2024-09-18 11:10AM EDT | 130.00 | 2.50 | 1.55 | 2.88 | 0.00 | - | 1 | 9 | 46.21% |
| SMH250919P00135000 | 2024-08-26 1:59PM EDT | 135.00 | 2.60 | 2.07 | 2.56 | 0.00 | - | - | 1 | 42.69% |
| SMH250919P00140000 | 2024-09-27 12:14PM EDT | 140.00 | 2.45 | 2.43 | 2.89 | -1.10 | -30.99% | 4 | 61 | 41.76% |
| SMH250919P00145000 | 2024-09-27 12:14PM EDT | 145.00 | 2.70 | 2.78 | 3.30 | -0.85 | -23.94% | 4 | 6 | 41.01% |
| SMH250919P00150000 | 2024-09-24 11:30AM EDT | 150.00 | 3.95 | 3.35 | 4.90 | 0.00 | - | 12 | 31 | 43.49% |
| SMH250919P00155000 | 2024-09-13 1:37PM EDT | 155.00 | 5.05 | 2.94 | 5.25 | 0.00 | - | 25 | 33 | 42.14% |
| SMH250919P00160000 | 2024-09-23 10:02AM EDT | 160.00 | 5.38 | 4.35 | 5.85 | 0.00 | - | 1 | 5 | 41.34% |
| SMH250919P00165000 | 2024-09-26 9:30AM EDT | 165.00 | 4.42 | 5.00 | 6.50 | 0.00 | - | 1 | 15 | 40.56% |
| SMH250919P00170000 | 2024-09-23 10:42AM EDT | 170.00 | 7.05 | 5.70 | 7.25 | 0.00 | - | 1 | 38 | 39.87% |
| SMH250919P00175000 | 2024-09-26 9:54AM EDT | 175.00 | 5.90 | 6.45 | 8.00 | 0.00 | - | 4 | 42 | 39.09% |
| SMH250919P00180000 | 2024-09-26 3:28PM EDT | 180.00 | 6.65 | 7.30 | 8.90 | 0.00 | - | 8 | 20 | 38.47% |
| SMH250919P00185000 | 2024-09-27 2:55PM EDT | 185.00 | 8.50 | 8.30 | 8.95 | -1.57 | -15.59% | 3 | 73 | 36.33% |
| SMH250919P00190000 | 2024-09-26 3:06PM EDT | 190.00 | 8.64 | 9.35 | 10.90 | 0.00 | - | 11 | 271 | 37.22% |
| SMH250919P00195000 | 2024-09-06 3:36PM EDT | 195.00 | 18.90 | 10.50 | 12.40 | 0.00 | - | 11 | 12 | 37.16% |
| SMH250919P00200000 | 2024-09-26 1:19PM EDT | 200.00 | 11.70 | 11.40 | 12.50 | 0.00 | - | 2 | 119 | 35.00% |
| SMH250919P00205000 | 2024-09-23 3:35PM EDT | 205.00 | 15.25 | 12.95 | 14.65 | 0.00 | - | 4 | 64 | 35.59% |
| SMH250919P00210000 | 2024-09-26 2:12PM EDT | 210.00 | 13.69 | 14.60 | 16.55 | 0.00 | - | 6 | 42 | 35.64% |
| SMH250919P00215000 | 2024-09-26 10:47AM EDT | 215.00 | 15.25 | 16.20 | 17.60 | 0.00 | - | 1 | 184 | 34.50% |
| SMH250919P00220000 | 2024-09-24 11:52AM EDT | 220.00 | 19.20 | 17.80 | 19.90 | 0.00 | - | 1 | 855 | 34.76% |
| SMH250919P00225000 | 2024-09-10 1:49PM EDT | 225.00 | 30.90 | 19.50 | 20.30 | 0.00 | - | 53 | 69 | 32.69% |
| SMH250919P00230000 | 2024-09-13 1:55PM EDT | 230.00 | 25.95 | 21.45 | 23.05 | 0.00 | - | 1 | 108 | 33.19% |
| SMH250919P00235000 | 2024-09-25 3:30PM EDT | 235.00 | 24.48 | 23.50 | 25.50 | 0.00 | - | 140 | 177 | 33.20% |
| SMH250919P00240000 | 2024-09-25 2:55PM EDT | 240.00 | 26.40 | 25.75 | 27.40 | 0.00 | - | 221 | 222 | 32.50% |
| SMH250919P00245000 | 2024-09-25 2:57PM EDT | 245.00 | 28.80 | 28.05 | 29.70 | 0.00 | - | 122 | 106 | 32.09% |
| SMH250919P00250000 | 2024-09-25 2:14PM EDT | 250.00 | 31.45 | 30.30 | 31.75 | 0.00 | - | 53 | 54 | 31.31% |
| SMH250919P00255000 | 2024-08-28 12:16PM EDT | 255.00 | 37.65 | 32.75 | 33.65 | 0.00 | - | 1 | 1 | 30.26% |
| SMH250919P00260000 | 2024-08-28 12:20PM EDT | 260.00 | 40.40 | 35.25 | 37.85 | 0.00 | - | 5 | 5 | 31.44% |
| SMH250919P00265000 | 2024-08-28 12:19PM EDT | 265.00 | 43.35 | 38.15 | 39.60 | 0.00 | - | 4 | 4 | 29.98% |
| SMH250919P00320000 | 2024-08-19 2:28PM EDT | 320.00 | 76.01 | 89.75 | 91.90 | 0.00 | - | 6 | 0 | 42.75% |
| SMH250919P00330000 | 2024-08-23 10:11AM EDT | 330.00 | 83.98 | 93.10 | 94.75 | 0.00 | - | 8 | 0 | 36.63% |
| SMH250919P00340000 | 2024-08-19 2:28PM EDT | 340.00 | 91.89 | 107.10 | 110.95 | 0.00 | - | 6 | 0 | 45.99% |
| SMH250919P00350000 | 2024-08-23 10:11AM EDT | 350.00 | 101.82 | 110.20 | 114.95 | 0.00 | - | 8 | 0 | 40.75% |
© 2024 Yahoo. All rights reserved.