VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH261218C00150000 | 2024-06-18 9:57AM EDT | 150.00 | 144.25 | 126.10 | 130.50 | 0.00 | - | - | 2 | 50.24% |
| SMH261218C00160000 | 2024-06-20 12:52PM EDT | 160.00 | 132.75 | 118.50 | 122.80 | 0.00 | - | - | 18 | 48.49% |
| SMH261218C00170000 | 2024-06-13 10:41AM EDT | 170.00 | 120.00 | 111.70 | 115.40 | 0.00 | - | 1 | 1 | 46.99% |
| SMH261218C00180000 | 2024-06-11 11:50AM EDT | 180.00 | 101.00 | 104.40 | 108.20 | 0.00 | - | 2 | 4 | 45.59% |
| SMH261218C00190000 | 2024-06-13 10:10AM EDT | 190.00 | 106.16 | 97.90 | 101.30 | 0.00 | - | 3 | 8 | 44.35% |
| SMH261218C00200000 | 2024-06-17 2:58PM EDT | 200.00 | 105.65 | 91.30 | 94.45 | 0.00 | - | 3 | 21 | 43.06% |
| SMH261218C00210000 | 2024-06-24 9:54AM EDT | 210.00 | 88.11 | 85.15 | 88.30 | 0.00 | - | 1 | 14 | 42.20% |
| SMH261218C00220000 | 2024-06-24 1:33PM EDT | 220.00 | 78.67 | 79.45 | 82.35 | -0.33 | -0.42% | 1 | 9 | 41.35% |
| SMH261218C00230000 | 2024-06-20 9:51AM EDT | 230.00 | 90.88 | 73.75 | 76.45 | 0.00 | - | 1 | 5 | 40.42% |
| SMH261218C00240000 | 2024-06-25 3:37PM EDT | 240.00 | 71.26 | 69.00 | 71.20 | +3.26 | +4.79% | 5 | 18 | 39.80% |
| SMH261218C00250000 | 2024-06-24 2:18PM EDT | 250.00 | 64.43 | 63.65 | 65.55 | +1.43 | +2.27% | 4 | 26 | 38.78% |
| SMH261218C00260000 | 2024-06-26 1:11PM EDT | 260.00 | 59.00 | 58.80 | 60.90 | +1.00 | +1.72% | 1 | 50 | 38.30% |
| SMH261218C00270000 | 2024-06-26 9:59AM EDT | 270.00 | 57.38 | 54.35 | 56.40 | +2.83 | +5.19% | 1 | 79 | 37.77% |
| SMH261218C00280000 | 2024-06-25 11:23AM EDT | 280.00 | 52.00 | 50.20 | 52.30 | -3.00 | -5.45% | 1 | 9 | 37.36% |
| SMH261218C00290000 | 2024-06-24 1:25PM EDT | 290.00 | 46.50 | 46.25 | 48.20 | 0.00 | - | 5 | 6 | 36.83% |
| SMH261218C00300000 | 2024-06-26 1:21PM EDT | 300.00 | 43.35 | 42.75 | 44.45 | -4.05 | -8.54% | 2 | 15 | 36.39% |
| SMH261218C00310000 | 2024-06-26 11:52AM EDT | 310.00 | 39.91 | 39.50 | 41.20 | -9.89 | -19.86% | 1 | 13 | 36.13% |
| SMH261218C00320000 | 2024-06-26 10:56AM EDT | 320.00 | 38.45 | 36.25 | 38.15 | +1.46 | +3.95% | 12 | 62 | 35.88% |
| SMH261218C00370000 | 2024-06-20 10:09AM EDT | 370.00 | 32.92 | 23.60 | 25.80 | 0.00 | - | - | 1 | 34.84% |
| SMH261218C00400000 | 2024-06-26 12:12PM EDT | 400.00 | 20.00 | 19.00 | 21.00 | -2.10 | -9.50% | 2 | 209 | 34.83% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH261218P00170000 | 2024-06-18 1:42PM EDT | 170.00 | 8.10 | 8.25 | 9.35 | 0.00 | - | 1 | 20 | 29.26% |
| SMH261218P00180000 | 2024-06-24 2:59PM EDT | 180.00 | 10.65 | 10.10 | 11.15 | 0.00 | - | 10 | 25 | 28.34% |
| SMH261218P00200000 | 2024-06-25 10:49AM EDT | 200.00 | 15.96 | 14.90 | 16.35 | -0.54 | -3.27% | 1 | 2 | 27.33% |
| SMH261218P00210000 | 2024-06-14 12:53PM EDT | 210.00 | 16.91 | 17.45 | 19.10 | 0.00 | - | 5 | 5 | 26.56% |
| SMH261218P00220000 | 2024-06-13 3:15PM EDT | 220.00 | 19.50 | 20.65 | 22.45 | 0.00 | - | 1 | 2 | 26.03% |
| SMH261218P00230000 | 2024-06-24 11:45AM EDT | 230.00 | 25.30 | 24.15 | 26.35 | 0.00 | - | 2 | 2 | 25.65% |
| SMH261218P00240000 | 2024-06-25 11:24AM EDT | 240.00 | 28.70 | 28.40 | 29.90 | +4.30 | +17.62% | 2 | 11 | 24.78% |
| SMH261218P00250000 | 2024-06-25 2:03PM EDT | 250.00 | 33.00 | 32.70 | 34.25 | -2.75 | -7.69% | 2 | 3 | 24.23% |
| SMH261218P00270000 | 2024-06-21 11:24AM EDT | 270.00 | 39.50 | 42.30 | 43.85 | 0.00 | - | 1 | 3 | 23.00% |
| SMH261218P00280000 | 2024-06-18 9:49AM EDT | 280.00 | 41.90 | 47.70 | 49.35 | 0.00 | - | 1 | 131 | 22.47% |
| SMH261218P00300000 | 2024-06-21 3:39PM EDT | 300.00 | 56.80 | 58.70 | 61.75 | 0.00 | - | 1 | 0 | 21.58% |
| SMH261218P00330000 | 2024-06-24 10:38AM EDT | 330.00 | 79.83 | 79.45 | 82.50 | 0.00 | - | 1 | 0 | 19.83% |
© 2024 Yahoo. All rights reserved.