VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240607C00205000 | 2024-05-28 1:40PM EDT | 2024-06-07 | 46.11 | 36.50 | 39.45 | 0.00 | - | 1 | 6 | 116.36% |
| SMH240614C00205000 | 2024-05-30 2:06PM EDT | 2024-06-14 | 40.65 | 38.45 | 41.00 | 0.00 | - | 5 | 6 | 74.71% |
| SMH240621C00205000 | 2024-06-03 1:51PM EDT | 2024-06-21 | 36.80 | 38.05 | 40.85 | +3.90 | +11.85% | 2 | 2,740 | 54.83% |
| SMH240628C00205000 | 2024-05-31 10:56AM EDT | 2024-06-28 | 34.18 | 38.90 | 41.05 | 0.00 | - | 4 | 2 | 52.03% |
| SMH240719C00205000 | 2024-05-30 12:33PM EDT | 2024-07-19 | 42.27 | 40.35 | 41.75 | 0.00 | - | 2 | 235 | 48.84% |
| SMH240816C00205000 | 2024-05-31 11:22AM EDT | 2024-08-16 | 36.70 | 41.90 | 43.90 | 0.00 | - | 1 | 302 | 46.58% |
| SMH240920C00205000 | 2024-06-03 1:14PM EDT | 2024-09-20 | 41.34 | 44.25 | 45.65 | -4.01 | -8.84% | 2 | 334 | 43.25% |
| SMH241115C00205000 | 2024-05-29 10:01AM EDT | 2024-11-15 | 49.90 | 47.85 | 49.15 | 0.00 | - | 2 | 26 | 42.48% |
| SMH241220C00205000 | 2024-05-30 2:27PM EDT | 2024-12-20 | 50.80 | 49.55 | 51.50 | 0.00 | - | 1 | 207 | 42.82% |
| SMH250117C00205000 | 2024-06-03 11:02AM EDT | 2025-01-17 | 48.06 | 50.05 | 52.65 | +2.30 | +5.03% | 5 | 182 | 42.01% |
| SMH250620C00205000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 60.60 | 56.70 | 60.50 | 0.00 | - | 1 | 286 | 42.17% |
| SMH260116C00205000 | 2024-05-30 1:38PM EDT | 2026-01-16 | 67.40 | 64.45 | 66.45 | 0.00 | - | 22 | 55 | 39.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240607P00205000 | 2024-06-03 9:47AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.10 | -0.06 | -50.00% | 90 | 422 | 70.51% |
| SMH240614P00205000 | 2024-06-03 2:18PM EDT | 2024-06-14 | 0.23 | 0.17 | 0.22 | -0.14 | -37.84% | 80 | 734 | 50.98% |
| SMH240621P00205000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.29 | -0.10 | -25.64% | 1,649 | 5,550 | 42.68% |
| SMH240628P00205000 | 2024-06-03 12:35PM EDT | 2024-06-28 | 0.57 | 0.34 | 0.45 | -0.28 | -32.94% | 7 | 31 | 39.31% |
| SMH240705P00205000 | 2024-06-03 3:28PM EDT | 2024-07-05 | 0.57 | 0.43 | 0.57 | -0.50 | -46.73% | 1 | 31 | 36.48% |
| SMH240719P00205000 | 2024-06-03 3:37PM EDT | 2024-07-19 | 1.03 | 0.89 | 1.00 | -0.13 | -11.21% | 585 | 5,507 | 34.57% |
| SMH240816P00205000 | 2024-06-03 3:54PM EDT | 2024-08-16 | 1.94 | 1.76 | 1.91 | -0.64 | -24.81% | 20 | 4,097 | 32.43% |
| SMH240920P00205000 | 2024-05-31 12:44PM EDT | 2024-09-20 | 4.09 | 2.87 | 3.05 | 0.00 | - | 27 | 1,159 | 30.99% |
| SMH241115P00205000 | 2024-05-31 12:31PM EDT | 2024-11-15 | 6.45 | 4.85 | 5.05 | 0.00 | - | 1 | 1,982 | 30.33% |
| SMH241220P00205000 | 2024-06-03 10:40AM EDT | 2024-12-20 | 6.15 | 5.85 | 6.10 | +0.35 | +6.03% | 3 | 374 | 29.77% |
| SMH250117P00205000 | 2024-06-03 2:05PM EDT | 2025-01-17 | 7.10 | 6.60 | 7.15 | +0.38 | +5.65% | 1 | 586 | 29.88% |
| SMH250620P00205000 | 2024-05-28 1:43PM EDT | 2025-06-20 | 9.06 | 9.60 | 10.70 | 0.00 | - | 20 | 387 | 27.98% |
| SMH260116P00205000 | 2024-05-23 10:36AM EDT | 2026-01-16 | 14.47 | 13.35 | 15.00 | 0.00 | - | 1 | 13 | 26.94% |
© 2024 Yahoo. All rights reserved.