iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 52.50 | 62.00 | 0.00 | - | - | 3 | 69.09% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 42.60 | 52.00 | 0.00 | - | 3 | 4 | 58.59% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 37.70 | 47.00 | 0.00 | - | 3 | 3 | 53.96% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 33.00 | 42.80 | 0.00 | - | 15 | 26 | 57.42% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 28.00 | 37.80 | 0.00 | - | 28 | 26 | 50.81% |
| SOXX240517C00190000 | 2024-04-26 3:37PM EDT | 190.00 | 28.23 | 23.90 | 31.10 | +9.70 | +52.35% | 10 | 55 | 71.92% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 22.10 | 30.10 | 0.00 | - | 1 | 13 | 75.29% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 24.10 | 28.30 | 0.00 | - | 2 | 14 | 52.49% |
| SOXX240517C00194000 | 2024-04-23 11:31AM EDT | 194.00 | 14.80 | 22.30 | 28.10 | 0.00 | - | 1 | 2 | 50.95% |
| SOXX240517C00195000 | 2024-04-19 2:36PM EDT | 195.00 | 9.60 | 22.80 | 27.40 | 0.00 | - | 4 | 15 | 56.23% |
| SOXX240517C00196000 | 2024-04-23 2:28PM EDT | 196.00 | 13.80 | 22.00 | 26.60 | 0.00 | - | 2 | 215 | 55.98% |
| SOXX240517C00197000 | 2024-04-23 12:03PM EDT | 197.00 | 12.60 | 19.00 | 22.30 | 0.00 | - | 1 | 4 | 47.07% |
| SOXX240517C00198000 | 2024-04-26 1:27PM EDT | 198.00 | 21.25 | 18.20 | 20.70 | +8.15 | +62.21% | 2 | 21 | 40.83% |
| SOXX240517C00199000 | 2024-04-26 1:00PM EDT | 199.00 | 19.58 | 19.40 | 21.10 | +4.63 | +30.97% | 2 | 4 | 49.56% |
| SOXX240517C00200000 | 2024-04-26 3:37PM EDT | 200.00 | 18.95 | 16.30 | 20.00 | +3.65 | +23.86% | 27 | 323 | 47.21% |
| SOXX240517C00205000 | 2024-04-26 3:37PM EDT | 205.00 | 14.65 | 14.30 | 15.60 | +2.65 | +22.08% | 39 | 328 | 42.32% |
| SOXX240517C00210000 | 2024-04-26 3:53PM EDT | 210.00 | 10.70 | 10.60 | 10.90 | +2.70 | +33.75% | 27 | 215 | 34.67% |
| SOXX240517C00215000 | 2024-04-26 3:46PM EDT | 215.00 | 7.40 | 7.40 | 7.70 | +1.90 | +34.55% | 175 | 418 | 33.26% |
| SOXX240517C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 4.90 | 4.90 | 5.10 | +1.60 | +48.48% | 81 | 302 | 32.03% |
| SOXX240517C00225000 | 2024-04-26 3:54PM EDT | 225.00 | 3.11 | 3.00 | 3.20 | +0.83 | +36.40% | 27 | 224 | 31.31% |
| SOXX240517C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 1.84 | 1.80 | 1.95 | +0.64 | +53.33% | 63 | 2,014 | 31.20% |
| SOXX240517C00235000 | 2024-04-26 3:05PM EDT | 235.00 | 1.00 | 1.00 | 1.15 | +0.45 | +81.82% | 22 | 988 | 31.31% |
| SOXX240517C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 0.59 | 0.55 | 0.65 | +0.24 | +68.57% | 6 | 281 | 31.45% |
| SOXX240517C00245000 | 2024-04-26 3:52PM EDT | 245.00 | 0.32 | 0.30 | 0.40 | +0.11 | +52.38% | 42 | 60 | 32.40% |
| SOXX240517C00250000 | 2024-04-26 10:34AM EDT | 250.00 | 0.16 | 0.05 | 0.55 | -0.24 | -60.00% | 1 | 76 | 39.04% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 30 | 36 | 54.93% |
| SOXX240517C00260000 | 2024-04-22 9:55AM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 225 | 50.34% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 121 | 54.32% |
| SOXX240517C00270000 | 2024-04-25 1:44PM EDT | 270.00 | 0.15 | 0.00 | 1.50 | +0.06 | +66.67% | 32 | 123 | 58.18% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 61.89% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 72.41% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 77.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 46 | 77.34% |
| SOXX240517P00165000 | 2024-04-24 9:30AM EDT | 165.00 | 0.44 | 0.05 | 0.65 | 0.00 | - | 1 | 21 | 63.14% |
| SOXX240517P00170000 | 2024-04-23 9:35AM EDT | 170.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 5 | 144 | 52.15% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 2 | 27 | 53.37% |
| SOXX240517P00180000 | 2024-04-26 10:48AM EDT | 180.00 | 0.28 | 0.05 | 0.40 | -0.22 | -44.00% | 24 | 66 | 46.97% |
| SOXX240517P00185000 | 2024-04-26 3:46PM EDT | 185.00 | 0.35 | 0.10 | 0.35 | -0.15 | -30.00% | 29 | 639 | 40.14% |
| SOXX240517P00190000 | 2024-04-26 1:30PM EDT | 190.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 11 | 180 | 36.45% |
| SOXX240517P00192000 | 2024-04-24 2:28PM EDT | 192.00 | 1.45 | 0.45 | 0.55 | 0.00 | - | 2 | 11 | 35.74% |
| SOXX240517P00193000 | 2024-04-24 10:08AM EDT | 193.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 1 | 36 | 35.28% |
| SOXX240517P00194000 | 2024-04-24 9:37AM EDT | 194.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 1 | 16 | 35.40% |
| SOXX240517P00195000 | 2024-04-26 11:48AM EDT | 195.00 | 0.78 | 0.65 | 0.75 | -0.42 | -35.00% | 16 | 2,443 | 34.79% |
| SOXX240517P00196000 | 2024-04-26 3:59PM EDT | 196.00 | 0.80 | 0.75 | 0.85 | -0.82 | -50.62% | 637 | 136 | 34.69% |
| SOXX240517P00197000 | 2024-04-26 11:48AM EDT | 197.00 | 0.90 | 0.80 | 0.90 | -0.60 | -40.00% | 72 | 92 | 33.94% |
| SOXX240517P00198000 | 2024-04-26 3:46PM EDT | 198.00 | 0.94 | 0.90 | 1.00 | -2.36 | -71.52% | 15 | 64 | 33.67% |
| SOXX240517P00199000 | 2024-04-26 3:59PM EDT | 199.00 | 1.05 | 1.00 | 1.10 | -1.25 | -54.35% | 4 | 57 | 33.30% |
| SOXX240517P00200000 | 2024-04-26 2:23PM EDT | 200.00 | 1.20 | 1.10 | 1.20 | -0.95 | -44.19% | 35 | 1,108 | 32.85% |
| SOXX240517P00205000 | 2024-04-26 3:36PM EDT | 205.00 | 1.95 | 1.85 | 2.00 | -1.35 | -40.91% | 136 | 5,694 | 31.60% |
| SOXX240517P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 3.16 | 3.10 | 3.30 | -1.84 | -36.80% | 50 | 1,267 | 30.84% |
| SOXX240517P00215000 | 2024-04-26 2:22PM EDT | 215.00 | 5.05 | 4.80 | 5.10 | -2.04 | -28.77% | 72 | 554 | 29.77% |
| SOXX240517P00220000 | 2024-04-26 3:10PM EDT | 220.00 | 7.40 | 7.30 | 7.60 | -11.70 | -61.26% | 77 | 848 | 29.04% |
| SOXX240517P00225000 | 2024-04-26 3:09PM EDT | 225.00 | 10.65 | 10.50 | 10.80 | -7.80 | -42.28% | 20 | 292 | 28.53% |
| SOXX240517P00230000 | 2024-04-26 9:42AM EDT | 230.00 | 18.05 | 12.10 | 14.60 | -1.65 | -8.38% | 2 | 84 | 28.13% |
| SOXX240517P00235000 | 2024-04-19 10:13AM EDT | 235.00 | 30.30 | 16.60 | 21.00 | 0.00 | - | 30 | 0 | 43.99% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 19.80 | 26.90 | 0.00 | - | 10 | 0 | 56.19% |
© 2024 Yahoo. All rights reserved.