iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 86.67 | 0.20 | 0.00 | - | - | 137 |
| - | - | - | - | - | 96.67 | 0.22 | 0.00 | - | - | - |
| 104.20 | 0.00 | - | - | 30 | 100.00 | 0.23 | 0.00 | - | - | - |
| - | - | - | - | - | 101.67 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 103.33 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 0.48 | 0.00 | - | - | - |
| - | - | - | - | - | 106.67 | 0.09 | 0.00 | - | - | 474 |
| - | - | - | - | - | 110.00 | 0.57 | 0.00 | - | - | - |
| - | - | - | - | - | 111.67 | 0.67 | 0.00 | - | - | - |
| - | - | - | - | - | 116.67 | 0.60 | 0.00 | - | - | - |
| 58.07 | 0.00 | - | - | - | 118.33 | 0.36 | 0.00 | - | - | - |
| 56.77 | 0.00 | - | - | - | 120.00 | 1.47 | 0.00 | - | - | - |
| 54.90 | 0.00 | - | - | - | 121.67 | - | - | - | - | - |
| - | - | - | - | - | 128.33 | 0.20 | 0.00 | - | 3 | 3 |
| 47.90 | 0.00 | - | - | - | 130.00 | 2.23 | 0.00 | - | - | - |
| - | - | - | - | - | 133.33 | 0.77 | 0.00 | - | - | - |
| 74.26 | 0.00 | - | - | 3 | 138.33 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 0.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 141.67 | 1.91 | 0.00 | - | - | - |
| 38.30 | 0.00 | - | - | - | 143.33 | 0.57 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 145.00 | 4.67 | 0.00 | - | - | - |
| - | - | - | - | - | 146.67 | 0.52 | 0.00 | - | - | 61 |
| - | - | - | - | - | 148.33 | 0.85 | 0.00 | - | - | 60 |
| 76.90 | 0.00 | - | 30 | 0 | 150.00 | 0.39 | 0.00 | - | 5 | 42 |
| - | - | - | - | - | 151.67 | 4.03 | 0.00 | - | - | - |
| - | - | - | - | - | 153.33 | 1.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 155.00 | 1.08 | 0.00 | - | - | 34 |
| - | - | - | - | - | 156.67 | 3.47 | 0.00 | - | - | - |
| 48.40 | 0.00 | - | - | - | 158.33 | 2.00 | 0.00 | - | - | 9 |
| 34.99 | 0.00 | - | - | - | 160.00 | 0.82 | 0.00 | - | 3 | 18 |
| 40.80 | 0.00 | - | - | - | 161.67 | 4.37 | 0.00 | - | - | - |
| 38.80 | 0.00 | - | 3 | 9 | 163.33 | 1.25 | 0.00 | - | 1 | 144 |
| 39.20 | 0.00 | - | - | 4 | 165.00 | 1.85 | 0.00 | - | 1 | 1 |
| 36.60 | 0.00 | - | 5 | 8 | 166.67 | 0.87 | 0.00 | - | 10 | 93 |
| 34.50 | 0.00 | - | 3 | 6 | 168.33 | 4.07 | 0.00 | - | - | - |
| 35.50 | 0.00 | - | 9 | 17 | 170.00 | 1.21 | 0.00 | - | 3 | 60 |
| 34.10 | 0.00 | - | 3 | 3 | 171.67 | 2.50 | 0.00 | - | - | 3 |
| 30.30 | 0.00 | - | 1 | 20 | 173.33 | 0.91 | 0.00 | - | 3 | 15 |
| 56.33 | 0.00 | - | - | 3 | 175.00 | 0.80 | 0.00 | - | 1 | 27 |
| 35.10 | 0.00 | - | - | 34 | 176.67 | 0.87 | 0.00 | - | 1 | 113 |
| 28.10 | 0.00 | - | 2 | 6 | 178.33 | 1.53 | 0.00 | - | 3 | 5 |
| 25.00 | 0.00 | - | 3 | 30 | 180.00 | 0.85 | -0.20 | -19.05% | 42 | 417 |
| 33.00 | 0.00 | - | - | 12 | 181.67 | 1.71 | 0.00 | - | 3 | 24 |
| 30.90 | 0.00 | - | - | 6 | 183.33 | 1.00 | -4.50 | -81.82% | 1 | 350 |
| 30.00 | 0.00 | - | 1 | 21 | 185.00 | 1.50 | 0.00 | - | 5 | 39 |
| 46.43 | 0.00 | - | - | 3 | 186.67 | 1.57 | 0.00 | - | 2 | 188 |
| 21.10 | 0.00 | - | 6 | 8 | 188.33 | 1.35 | -0.90 | -40.00% | 29 | 4 |
| 31.09 | 0.00 | - | 1 | 60 | 190.00 | 2.10 | 0.00 | - | 1 | 71 |
| 31.20 | 0.00 | - | 2 | 13 | 191.67 | 1.85 | -3.05 | -62.24% | 59 | 29 |
| 31.00 | 0.00 | - | 1 | 22 | 193.33 | 2.32 | 0.00 | - | 3 | 1,130 |
| 29.49 | 0.00 | - | 1 | 89 | 195.00 | 2.82 | 0.00 | - | 1 | 125 |
| 30.30 | 0.00 | - | 5 | 9 | 196.67 | 6.35 | 0.00 | - | 3 | 18 |
| 17.25 | 0.00 | - | 10 | 27 | 198.33 | 3.05 | 0.00 | - | 1 | 1,123 |
| 12.51 | 0.00 | - | 10 | 29 | 200.00 | 3.20 | -0.80 | -20.00% | 1 | 284 |
| 18.40 | 0.00 | - | 1 | 1 | 201.67 | 9.15 | 0.00 | - | 1 | 23 |
| 20.47 | 0.00 | - | 3 | 16 | 203.33 | 5.80 | 0.00 | - | 8 | 35 |
| 14.95 | 0.00 | - | 10 | 49 | 205.00 | 4.82 | 0.00 | - | 3 | 76 |
| 20.30 | 0.00 | - | 3 | 36 | 206.67 | 7.10 | 0.00 | - | 1 | 28 |
| 18.40 | 0.00 | - | 5 | 37 | 208.33 | 5.90 | 0.00 | - | 20 | 20 |
| 17.80 | +0.80 | +4.71% | 1 | 57 | 210.00 | 6.20 | 0.00 | - | 1 | 285 |
| 9.38 | 0.00 | - | 10 | 47 | 211.67 | 7.14 | 0.00 | - | 80 | 120 |
| 11.40 | 0.00 | - | 3 | 78 | 213.33 | 6.90 | -5.70 | -45.24% | 1 | 73 |
| 14.90 | +1.30 | +9.56% | 2 | 41 | 215.00 | 7.48 | -0.52 | -6.50% | 4 | 78 |
| 12.03 | 0.00 | - | 1 | 178 | 216.67 | 10.80 | 0.00 | - | 1 | 28 |
| 13.50 | +5.80 | +75.32% | 1 | 67 | 218.33 | 13.30 | 0.00 | - | 13 | 24 |
| 12.04 | 0.00 | - | 23 | 312 | 220.00 | 8.82 | -0.86 | -8.88% | 3 | 78 |
| 9.60 | 0.00 | - | 9 | 32 | 221.67 | 17.20 | 0.00 | - | 2 | 49 |
| 9.62 | -0.69 | -6.69% | 1 | 153 | 223.33 | 16.70 | 0.00 | - | 1 | 7 |
| 8.50 | 0.00 | - | 1 | 75 | 225.00 | 14.20 | 0.00 | - | 8 | 81 |
| 5.00 | 0.00 | - | 8 | 63 | 226.67 | 20.90 | 0.00 | - | 1 | 10 |
| 7.65 | +0.55 | +7.75% | 9 | 30 | 228.33 | 24.70 | 0.00 | - | 1 | 14 |
| 6.88 | -0.33 | -4.58% | 30 | 99 | 230.00 | 16.40 | 0.00 | - | 7 | 31 |
| 4.70 | 0.00 | - | 5 | 19 | 231.67 | 27.42 | 0.00 | - | 9 | 33 |
| 6.70 | -0.25 | -3.60% | 1 | 79 | 233.33 | 19.60 | 0.00 | - | 1 | 9 |
| 5.30 | +0.30 | +6.00% | 15 | 63 | 235.00 | 19.55 | 0.00 | - | 1 | 5 |
| 4.70 | 0.00 | - | 16 | 22 | 236.67 | 22.70 | 0.00 | - | 9 | 13 |
| 4.40 | 0.00 | - | 4 | 5 | 238.33 | 23.07 | 0.00 | - | 3 | 3 |
| 3.98 | +0.38 | +10.56% | 1 | 104 | 240.00 | 29.40 | 0.00 | - | 41 | 16 |
| 3.60 | 0.00 | - | - | 7 | 241.67 | 21.90 | 0.00 | - | 7 | 7 |
| 1.50 | 0.00 | - | 5 | 16 | 243.33 | 25.60 | 0.00 | - | 1 | 1 |
| 2.82 | -0.58 | -17.06% | 1 | 44 | 245.00 | 24.00 | 0.00 | - | 1 | 1 |
| 9.80 | 0.00 | - | 1 | 1 | 246.67 | 20.70 | 0.00 | - | - | 1 |
| 2.00 | 0.00 | - | 1 | 12 | 248.33 | 28.50 | 0.00 | - | 2 | 2 |
| 2.10 | -0.70 | -25.00% | 2 | 81 | 250.00 | 41.50 | 0.00 | - | 1 | 5 |
| 1.65 | 0.00 | - | 1 | 14 | 251.67 | 23.30 | 0.00 | - | - | 1 |
| 1.60 | 0.00 | - | 9 | 9 | 253.33 | 24.80 | 0.00 | - | - | 1 |
| 1.53 | -0.46 | -23.12% | 1 | 4 | 255.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 7 | 256.67 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 29 | 260.00 | 0.40 | 0.00 | - | 11 | 44 |
| 0.69 | 0.00 | - | 7 | 21 | 261.67 | - | - | - | - | - |
| 1.25 | 0.00 | - | 16 | 24 | 263.33 | - | - | - | - | - |
| 9.60 | 0.00 | - | 1 | 1 | 265.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 12 | 266.67 | - | - | - | - | - |
| 0.75 | 0.00 | - | 6 | 15 | 270.00 | - | - | - | - | - |
| 0.50 | -0.15 | -23.08% | 2 | 477 | 273.33 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 5 | 275.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | - | 283.33 | - | - | - | - | - |
| 2.22 | 0.00 | - | - | 3 | 285.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 2 | 286.67 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 7 | 290.00 | 0.65 | 0.00 | - | - | 0 |
| 1.85 | 0.00 | - | 6 | 1,412 | 291.67 | - | - | - | - | - |
| 1.65 | 0.00 | - | 3 | 3 | 293.33 | - | - | - | - | - |
| 0.72 | 0.00 | - | - | 10 | 295.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1,589 | 1,565 | 298.33 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 3 | 300.00 | 0.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 305.00 | 0.85 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 80 | 159 | 306.67 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 3 | 308.33 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 3 | 310.00 | 1.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 315.00 | 1.45 | 0.00 | - | 11 | 6 |
| 1.03 | 0.00 | - | - | 6 | 316.67 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 40 | 0 |
| 0.25 | 0.00 | - | 2 | 134 | 321.67 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 1.70 | 0.00 | - | - | 14 |
| - | - | - | - | - | 335.00 | 2.00 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 6 | 343.33 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 1.80 | 0.00 | - | 1 | 6 |
| 174.20 | 0.00 | - | - | 2 | 355.00 | 1.07 | 0.00 | - | 2 | 2 |
| 170.30 | 0.00 | - | - | 2 | 360.00 | 4.40 | 0.00 | - | - | 1 |
| 164.70 | 0.00 | - | - | 2 | 365.00 | - | - | - | - | - |
| - | - | - | - | - | 385.00 | 4.20 | 0.00 | - | - | 2 |
| 143.70 | 0.00 | - | - | 5 | 390.00 | 6.70 | 0.00 | - | - | 71 |
| - | - | - | - | - | 400.00 | 2.30 | 0.00 | - | 2 | 95 |
| 222.80 | 0.00 | - | - | 0 | 415.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 425.00 | 5.74 | 0.00 | - | - | 1 |
| 114.90 | 0.00 | - | - | 3 | 430.00 | - | - | - | - | - |
| - | - | - | - | - | 435.00 | 14.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 6.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 445.00 | 2.54 | 0.00 | - | 10 | 0 |
| 170.10 | 0.00 | - | - | 0 | 450.00 | 5.60 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 455.00 | 12.10 | 0.00 | - | - | 8 |
| - | - | - | - | - | 460.00 | 3.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 465.00 | 6.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 470.00 | 10.40 | 0.00 | - | 14 | 14 |
| 145.20 | 0.00 | - | 4 | 4 | 475.00 | 6.00 | 0.00 | - | 1 | 0 |
| 104.98 | 0.00 | - | - | 1 | 480.00 | 2.65 | 0.00 | - | 2 | 0 |
| 122.40 | 0.00 | - | 8 | 4 | 485.00 | 13.11 | 0.00 | - | 50 | 4 |
| - | - | - | - | - | 490.00 | 6.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 500.00 | 3.30 | 0.00 | - | 1 | 0 |
| 87.70 | 0.00 | - | - | 1 | 505.00 | 12.21 | 0.00 | - | - | 4 |
| 68.97 | 0.00 | - | - | 1 | 510.00 | 6.63 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 515.00 | 7.50 | 0.00 | - | 1 | 0 |
| 165.00 | +165.00 | - | - | 0 | 520.00 | 9.45 | 0.00 | - | 1 | 0 |
| 169.00 | 0.00 | - | 1 | 0 | 525.00 | 4.90 | 0.00 | - | 1 | 0 |
| 117.60 | 0.00 | - | - | 0 | 530.00 | 19.00 | 0.00 | - | 1 | 36 |
| 34.10 | 0.00 | - | - | 2 | 535.00 | 6.00 | 0.00 | - | 1 | 0 |
| 94.70 | 0.00 | - | 2 | 1 | 540.00 | 17.20 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 545.00 | 5.40 | 0.00 | - | 4 | 0 |
| 98.00 | 0.00 | - | 1 | 2 | 550.00 | 6.60 | 0.00 | - | 4 | 0 |
| 40.33 | 0.00 | - | 1 | 1 | 555.00 | 18.40 | 0.00 | - | - | 0 |
| 139.30 | 0.00 | - | 3 | 0 | 560.00 | 8.16 | 0.00 | - | 6 | 0 |
| 45.41 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| - | - | - | - | - | 570.00 | 8.95 | 0.00 | - | 1 | 0 |
| 85.45 | 0.00 | - | 2 | 0 | 575.00 | 32.60 | 0.00 | - | 4 | 1 |
| 83.20 | 0.00 | - | 5 | 0 | 580.00 | 10.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 585.00 | 18.47 | 0.00 | - | - | 0 |
| 105.46 | 0.00 | - | 1 | 0 | 590.00 | 13.03 | 0.00 | - | 1 | 0 |
| 38.78 | 0.00 | - | 5 | 5 | 595.00 | 36.55 | 0.00 | - | 1 | 1 |
| 63.46 | 0.00 | - | 1 | 0 | 600.00 | 13.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 605.00 | 21.00 | 0.00 | - | 1 | 0 |
| 72.00 | 0.00 | - | 3 | 0 | 610.00 | - | - | - | - | - |
| 54.89 | 0.00 | - | 3 | 3 | 615.00 | 17.00 | 0.00 | - | 6 | 0 |
| 53.00 | 0.00 | - | 3 | 0 | 620.00 | 37.50 | 0.00 | - | - | 1 |
| 39.45 | 0.00 | - | 2 | 0 | 625.00 | 18.82 | 0.00 | - | 2 | 0 |
| 10.50 | 0.00 | - | - | 1 | 630.00 | 23.41 | 0.00 | - | 24 | 0 |
| 9.70 | 0.00 | - | - | 1 | 635.00 | 24.98 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 640.00 | 40.06 | 0.00 | - | - | 0 |
| 21.95 | 0.00 | - | 1 | 1 | 645.00 | 35.00 | 0.00 | - | 1 | 0 |
| 44.44 | 0.00 | - | 5 | 0 | 650.00 | 34.00 | 0.00 | - | 1 | 0 |
| 44.80 | 0.00 | - | 1 | 0 | 655.00 | 28.35 | +28.35 | - | 1 | 0 |
| 22.00 | 0.00 | - | 8 | 8 | 660.00 | 29.20 | 0.00 | - | 5 | 0 |
| 10.80 | 0.00 | - | - | 0 | 665.00 | 36.50 | 0.00 | - | 48 | 0 |
| 38.60 | 0.00 | - | 2 | 0 | 670.00 | 33.19 | 0.00 | - | 3 | 0 |
| 30.16 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 1 | 0 | 680.00 | 37.64 | 0.00 | - | 2 | 0 |
| 55.72 | 0.00 | - | 2 | 0 | 685.00 | 41.49 | +41.49 | - | 5 | 0 |
| 52.48 | 0.00 | - | 9 | 0 | 690.00 | 41.10 | +41.10 | - | 1 | 0 |
| 53.66 | 0.00 | - | 3 | 0 | 695.00 | - | - | - | - | - |
| 51.70 | 0.00 | - | 7 | 0 | 700.00 | 55.45 | +55.45 | - | - | 0 |
| 9.70 | 0.00 | - | 2 | 2 | 705.00 | 51.74 | +51.74 | - | 2 | 0 |
| 4.60 | 0.00 | - | 2 | 2 | 710.00 | - | - | - | - | - |
| 14.30 | 0.00 | - | - | 0 | 720.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | 7 | 0 | 735.00 | - | - | - | - | - |
| 32.46 | 0.00 | - | 3 | 0 | 745.00 | - | - | - | - | - |
| 31.35 | 0.00 | - | 10 | 0 | 750.00 | 83.00 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | - | 1 | 765.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | - | 2 | 770.00 | - | - | - | - | - |
| 4.84 | 0.00 | - | - | 0 | 785.00 | - | - | - | - | - |
| 6.19 | 0.00 | - | 10 | 0 | 790.00 | - | - | - | - | - |
| 13.71 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 2 | 810.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 850.00 | - | - | - | - | - |
| 6.66 | 0.00 | - | 1 | 0 | 855.00 | - | - | - | - | - |
| - | - | - | - | - | 870.00 | 260.63 | 0.00 | - | - | 0 |
| 5.34 | 0.00 | - | 1 | 0 | 875.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 0 | 885.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 0 | 925.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 930.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 2 | 0 | 950.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 0 | 965.00 | - | - | - | - | - |
| 1.00 | +1.00 | - | 3 | 0 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.