iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 2024-04-25 12:44PM EDT | 115.00 | 95.49 | 97.00 | 105.30 | 0.00 | - | - | 3 | 140.43% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 57.20 | 65.50 | 0.00 | - | - | 3 | 88.38% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 75.10% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 42.20 | 50.10 | 0.00 | - | 3 | 4 | 59.67% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 37.20 | 45.60 | 0.00 | - | 3 | 3 | 61.52% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 32.10 | 40.20 | 0.00 | - | 15 | 26 | 102.27% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 27.30 | 35.40 | 0.00 | - | 28 | 26 | 93.87% |
| SOXX240517C00190000 | 2024-04-30 11:02AM EDT | 190.00 | 29.31 | 22.50 | 30.20 | 0.00 | - | 15 | 40 | 82.01% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 21.10 | 27.40 | 0.00 | - | 1 | 13 | 71.36% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 20.70 | 26.90 | 0.00 | - | 2 | 14 | 73.51% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 19.20 | 26.00 | 0.00 | - | 3 | 1 | 72.30% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 18.50 | 25.00 | 0.00 | - | 2 | 17 | 70.28% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 20.50 | 23.80 | 0.00 | - | 7 | 124 | 52.98% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 19.20 | 22.80 | 0.00 | - | 1 | 3 | 64.69% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 18.10 | 21.80 | 0.00 | - | 8 | 11 | 62.66% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 15.60 | 20.80 | 0.00 | - | 1 | 6 | 60.63% |
| SOXX240517C00200000 | 2024-05-03 11:04AM EDT | 200.00 | 16.30 | 15.10 | 17.80 | +1.60 | +10.88% | 6 | 318 | 42.75% |
| SOXX240517C00205000 | 2024-05-02 3:56PM EDT | 205.00 | 12.00 | 12.70 | 13.00 | +2.90 | +31.87% | 1 | 340 | 35.33% |
| SOXX240517C00210000 | 2024-05-03 2:08PM EDT | 210.00 | 8.85 | 8.60 | 8.90 | +2.85 | +47.50% | 370 | 594 | 31.47% |
| SOXX240517C00215000 | 2024-05-03 12:36PM EDT | 215.00 | 5.64 | 5.50 | 5.80 | +2.13 | +60.68% | 29 | 402 | 30.52% |
| SOXX240517C00220000 | 2024-05-03 12:15PM EDT | 220.00 | 3.40 | 3.10 | 3.40 | +1.40 | +70.00% | 46 | 273 | 29.38% |
| SOXX240517C00225000 | 2024-05-03 2:36PM EDT | 225.00 | 1.65 | 1.55 | 1.75 | +0.70 | +73.68% | 54 | 260 | 28.25% |
| SOXX240517C00230000 | 2024-05-03 2:37PM EDT | 230.00 | 0.77 | 0.70 | 0.80 | +0.30 | +63.83% | 21 | 2,174 | 27.49% |
| SOXX240517C00235000 | 2024-05-03 2:08PM EDT | 235.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 34 | 973 | 27.44% |
| SOXX240517C00240000 | 2024-05-03 10:17AM EDT | 240.00 | 0.15 | 0.05 | 0.90 | -0.42 | -73.68% | 1 | 282 | 40.82% |
| SOXX240517C00245000 | 2024-05-02 2:56PM EDT | 245.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 97 | 39.45% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 76 | 45.26% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 30 | 36 | 62.28% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 224 | 67.46% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 121 | 72.41% |
| SOXX240517C00270000 | 2024-05-03 12:07PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 45 | 91 | 54.00% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 81.81% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.13% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.59% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 66.02% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 90.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00135000 | 2024-04-23 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 83.59% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 78.13% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 46 | 77.73% |
| SOXX240517P00165000 | 2024-05-01 9:30AM EDT | 165.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 26 | 62.79% |
| SOXX240517P00170000 | 2024-05-03 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 5 | 144 | 53.52% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 27 | 50.68% |
| SOXX240517P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 15 | 66 | 46.92% |
| SOXX240517P00185000 | 2024-05-02 12:09PM EDT | 185.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 598 | 40.92% |
| SOXX240517P00190000 | 2024-05-03 10:40AM EDT | 190.00 | 0.18 | 0.15 | 1.70 | -0.19 | -51.35% | 33 | 211 | 58.33% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.88 | 0.10 | 0.45 | 0.00 | - | 7 | 8 | 38.33% |
| SOXX240517P00193000 | 2024-05-03 1:55PM EDT | 193.00 | 0.25 | 0.15 | 0.35 | -0.47 | -65.28% | 4 | 28 | 35.01% |
| SOXX240517P00194000 | 2024-05-03 2:23PM EDT | 194.00 | 0.30 | 0.20 | 0.70 | -0.35 | -53.85% | 1 | 124 | 39.70% |
| SOXX240517P00195000 | 2024-05-03 12:53PM EDT | 195.00 | 0.35 | 0.25 | 0.35 | -0.35 | -50.00% | 15 | 2,426 | 32.42% |
| SOXX240517P00196000 | 2024-05-03 1:55PM EDT | 196.00 | 0.39 | 0.30 | 0.40 | -1.21 | -75.63% | 3 | 686 | 32.06% |
| SOXX240517P00197000 | 2024-05-03 10:10AM EDT | 197.00 | 0.45 | 0.40 | 0.45 | -0.50 | -52.63% | 139 | 225 | 31.59% |
| SOXX240517P00198000 | 2024-05-03 2:23PM EDT | 198.00 | 0.45 | 0.40 | 0.50 | -0.58 | -56.31% | 6 | 122 | 31.03% |
| SOXX240517P00199000 | 2024-05-03 10:23AM EDT | 199.00 | 0.60 | 0.45 | 0.55 | -0.62 | -50.82% | 120 | 120 | 30.40% |
| SOXX240517P00200000 | 2024-05-03 2:27PM EDT | 200.00 | 0.60 | 0.55 | 0.65 | -0.75 | -55.56% | 62 | 1,150 | 30.32% |
| SOXX240517P00205000 | 2024-05-03 2:26PM EDT | 205.00 | 1.15 | 1.10 | 1.25 | -1.33 | -53.63% | 304 | 5,745 | 28.76% |
| SOXX240517P00210000 | 2024-05-03 2:09PM EDT | 210.00 | 2.25 | 2.15 | 2.25 | -1.75 | -43.75% | 56 | 1,297 | 26.87% |
| SOXX240517P00215000 | 2024-05-03 2:37PM EDT | 215.00 | 3.90 | 3.90 | 4.10 | -3.10 | -44.29% | 251 | 513 | 26.14% |
| SOXX240517P00220000 | 2024-05-03 2:40PM EDT | 220.00 | 6.70 | 6.50 | 6.70 | -3.40 | -34.34% | 64 | 415 | 24.82% |
| SOXX240517P00225000 | 2024-05-03 2:23PM EDT | 225.00 | 9.80 | 9.90 | 10.80 | -8.82 | -47.37% | 1 | 310 | 28.19% |
| SOXX240517P00230000 | 2024-05-02 11:07AM EDT | 230.00 | 20.50 | 13.80 | 14.50 | 0.00 | - | 11 | 51 | 23.24% |
| SOXX240517P00235000 | 2024-05-02 10:09AM EDT | 235.00 | 28.40 | 15.80 | 22.50 | 0.00 | - | 1 | 1 | 56.45% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 20.80 | 27.80 | 0.00 | - | 10 | 0 | 66.13% |
© 2024 Yahoo. All rights reserved.