VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240614C00135000 | 2024-06-10 9:30AM EDT | 135.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240614C00165000 | 2024-06-12 3:54PM EDT | 165.00 | 97.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240614C00175000 | 2024-06-11 10:17AM EDT | 175.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00190000 | 2024-06-12 9:34AM EDT | 190.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00194000 | 2024-05-08 9:30AM EDT | 194.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SMH240614C00196000 | 2024-05-08 9:30AM EDT | 196.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SMH240614C00197000 | 2024-06-12 9:35AM EDT | 197.00 | 64.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240614C00199000 | 2024-06-06 2:52PM EDT | 199.00 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00200000 | 2024-06-13 9:48AM EDT | 200.00 | 67.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240614C00202500 | 2024-06-11 3:53PM EDT | 202.50 | 52.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00205000 | 2024-06-11 2:41PM EDT | 205.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00207500 | 2024-05-30 3:43PM EDT | 207.50 | 36.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00210000 | 2024-05-28 1:37PM EDT | 210.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240614C00212500 | 2024-05-17 12:39PM EDT | 212.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SMH240614C00215000 | 2024-06-12 2:00PM EDT | 215.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00217500 | 2024-06-13 3:41PM EDT | 217.50 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240614C00220000 | 2024-06-13 1:57PM EDT | 220.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240614C00222500 | 2024-06-12 10:29AM EDT | 222.50 | 41.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240614C00225000 | 2024-06-13 9:52AM EDT | 225.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00227500 | 2024-06-07 11:55AM EDT | 227.50 | 24.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614C00230000 | 2024-06-13 11:21AM EDT | 230.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240614C00232500 | 2024-06-13 11:15AM EDT | 232.50 | 32.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240614C00235000 | 2024-06-13 12:05PM EDT | 235.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMH240614C00237500 | 2024-06-12 1:12PM EDT | 237.50 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240614C00240000 | 2024-06-13 10:48AM EDT | 240.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240614C00242500 | 2024-06-13 2:32PM EDT | 242.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240614C00245000 | 2024-06-13 1:20PM EDT | 245.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMH240614C00247500 | 2024-06-13 3:56PM EDT | 247.50 | 20.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240614C00250000 | 2024-06-13 3:56PM EDT | 250.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SMH240614C00252500 | 2024-06-13 3:58PM EDT | 252.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SMH240614C00255000 | 2024-06-13 3:57PM EDT | 255.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SMH240614C00257500 | 2024-06-13 3:58PM EDT | 257.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SMH240614C00260000 | 2024-06-13 3:57PM EDT | 260.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| SMH240614C00262500 | 2024-06-13 3:58PM EDT | 262.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SMH240614C00265000 | 2024-06-13 3:58PM EDT | 265.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2,077 | 0 | 0.00% |
| SMH240614C00267500 | 2024-06-13 3:59PM EDT | 267.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.78% |
| SMH240614C00270000 | 2024-06-13 3:59PM EDT | 270.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 6.25% |
| SMH240614C00272500 | 2024-06-13 3:59PM EDT | 272.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| SMH240614C00275000 | 2024-06-13 3:59PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| SMH240614C00277500 | 2024-06-13 3:59PM EDT | 277.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| SMH240614C00280000 | 2024-06-13 3:28PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| SMH240614C00285000 | 2024-06-13 3:50PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| SMH240614C00290000 | 2024-06-13 1:13PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| SMH240614C00295000 | 2024-06-13 1:09PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| SMH240614C00300000 | 2024-06-13 9:47AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240614P00135000 | 2024-06-07 11:51AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMH240614P00140000 | 2024-06-07 9:55AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SMH240614P00145000 | 2024-06-07 12:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SMH240614P00150000 | 2024-06-10 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SMH240614P00155000 | 2024-06-10 10:13AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| SMH240614P00160000 | 2024-06-10 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMH240614P00165000 | 2024-06-10 1:41PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMH240614P00170000 | 2024-06-11 9:52AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| SMH240614P00175000 | 2024-06-13 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 100.00% |
| SMH240614P00180000 | 2024-06-13 11:29AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 50.00% |
| SMH240614P00185000 | 2024-06-13 9:45AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMH240614P00189000 | 2024-06-11 10:13AM EDT | 189.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SMH240614P00190000 | 2024-06-13 10:08AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SMH240614P00191000 | 2024-06-13 1:17PM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMH240614P00192000 | 2024-06-11 3:44PM EDT | 192.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240614P00193000 | 2024-06-12 9:44AM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| SMH240614P00194000 | 2024-06-12 11:12AM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SMH240614P00195000 | 2024-06-13 12:20PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SMH240614P00196000 | 2024-06-11 12:27PM EDT | 196.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SMH240614P00197000 | 2024-06-12 3:08PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SMH240614P00197500 | 2024-06-13 11:33AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| SMH240614P00198000 | 2024-06-06 3:32PM EDT | 198.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SMH240614P00199000 | 2024-06-06 2:58PM EDT | 199.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SMH240614P00200000 | 2024-06-13 1:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| SMH240614P00202500 | 2024-06-13 10:38AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SMH240614P00205000 | 2024-06-13 1:20PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| SMH240614P00207500 | 2024-06-13 1:09PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMH240614P00210000 | 2024-06-13 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| SMH240614P00212500 | 2024-06-13 1:58PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SMH240614P00215000 | 2024-06-13 1:20PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SMH240614P00217500 | 2024-06-12 11:44AM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMH240614P00220000 | 2024-06-13 11:27AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| SMH240614P00222500 | 2024-06-13 2:00PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| SMH240614P00225000 | 2024-06-13 3:00PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| SMH240614P00227500 | 2024-06-12 11:11AM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMH240614P00230000 | 2024-06-13 3:56PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SMH240614P00232500 | 2024-06-13 3:56PM EDT | 232.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| SMH240614P00235000 | 2024-06-13 3:59PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| SMH240614P00237500 | 2024-06-13 1:50PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SMH240614P00240000 | 2024-06-13 12:31PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| SMH240614P00242500 | 2024-06-13 2:55PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SMH240614P00245000 | 2024-06-13 3:44PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SMH240614P00247500 | 2024-06-13 3:55PM EDT | 247.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,161 | 0 | 25.00% |
| SMH240614P00250000 | 2024-06-13 3:45PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 25.00% |
| SMH240614P00252500 | 2024-06-13 3:46PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| SMH240614P00255000 | 2024-06-13 3:12PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,618 | 0 | 25.00% |
| SMH240614P00257500 | 2024-06-13 3:59PM EDT | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 12.50% |
| SMH240614P00260000 | 2024-06-13 3:58PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,169 | 0 | 12.50% |
| SMH240614P00262500 | 2024-06-13 3:59PM EDT | 262.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 6.25% |
| SMH240614P00265000 | 2024-06-13 3:59PM EDT | 265.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4,114 | 0 | 3.13% |
| SMH240614P00267500 | 2024-06-13 3:59PM EDT | 267.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| SMH240614P00270000 | 2024-06-13 3:58PM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SMH240614P00272500 | 2024-06-13 12:26PM EDT | 272.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240614P00275000 | 2024-06-13 10:40AM EDT | 275.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SMH240614P00300000 | 2024-05-28 2:47PM EDT | 300.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.