iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.33 | 0.00 | - | - | - |
| - | - | - | - | - | 78.33 | 0.40 | 0.00 | - | - | - |
| 69.00 | 0.00 | - | - | - | 93.33 | 0.32 | 0.00 | - | - | - |
| - | - | - | - | - | 95.00 | 0.19 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 96.67 | 0.10 | 0.00 | - | - | 0 |
| 64.13 | 0.00 | - | - | - | 98.33 | - | - | - | - | - |
| 58.47 | 0.00 | - | - | - | 100.00 | 0.15 | 0.00 | - | - | 33 |
| 64.87 | 0.00 | - | - | - | 101.67 | 0.32 | 0.00 | - | - | - |
| - | - | - | - | - | 103.33 | 0.30 | 0.00 | - | - | 42 |
| - | - | - | - | - | 105.00 | 0.57 | 0.00 | - | - | - |
| 56.27 | 0.00 | - | - | - | 106.67 | 0.62 | 0.00 | - | - | - |
| 60.23 | 0.00 | - | - | - | 110.00 | 0.40 | 0.00 | - | - | 6 |
| 57.90 | 0.00 | - | - | - | 111.67 | - | - | - | - | - |
| 43.00 | 0.00 | - | - | - | 115.00 | - | - | - | - | - |
| - | - | - | - | - | 116.67 | 0.57 | 0.00 | - | - | 3 |
| - | - | - | - | - | 118.33 | 0.74 | 0.00 | - | - | - |
| 101.70 | 0.00 | - | - | 28 | 120.00 | 0.30 | 0.00 | - | 3 | 15 |
| 44.90 | 0.00 | - | - | - | 121.67 | 0.60 | 0.00 | - | - | - |
| - | - | - | - | - | 125.00 | 5.57 | 0.00 | - | - | - |
| 40.43 | 0.00 | - | - | - | 126.67 | 0.63 | 0.00 | - | - | 30 |
| - | - | - | - | - | 128.33 | 0.45 | 0.00 | - | 21 | 12 |
| 35.17 | 0.00 | - | - | - | 130.00 | 3.29 | 0.00 | - | - | - |
| 48.77 | 0.00 | - | - | - | 133.33 | 1.93 | 0.00 | - | - | - |
| 34.00 | 0.00 | - | - | - | 135.00 | 0.65 | 0.00 | - | 2 | 12 |
| 34.30 | 0.00 | - | - | - | 136.67 | 0.75 | 0.00 | - | 9 | 282 |
| - | - | - | - | - | 138.33 | 6.87 | 0.00 | - | - | - |
| 30.00 | 0.00 | - | - | - | 140.00 | 0.85 | 0.00 | - | 40 | 35 |
| 33.97 | 0.00 | - | - | - | 141.67 | 5.67 | 0.00 | - | - | - |
| 25.33 | 0.00 | - | - | - | 143.33 | 1.77 | 0.00 | - | - | 9 |
| - | - | - | - | - | 145.00 | 1.37 | 0.00 | - | - | 180 |
| 20.87 | 0.00 | - | - | - | 146.67 | 3.53 | 0.00 | - | - | - |
| 29.80 | 0.00 | - | - | - | 148.33 | 3.20 | 0.00 | - | - | - |
| 50.83 | 0.00 | - | - | - | 150.00 | 1.10 | 0.00 | - | 1 | 20 |
| 31.20 | 0.00 | - | - | - | 151.67 | 2.63 | 0.00 | - | - | - |
| - | - | - | - | - | 155.00 | 2.10 | 0.00 | - | 2 | 2 |
| 64.40 | 0.00 | - | - | 15 | 156.67 | - | - | - | - | - |
| 81.40 | 0.00 | - | 18 | 24 | 158.33 | 1.38 | 0.00 | - | - | 1 |
| 20.07 | 0.00 | - | - | - | 160.00 | 2.55 | 0.00 | - | 2 | 311 |
| 60.89 | 0.00 | - | 1 | 315 | 161.67 | - | - | - | - | - |
| 25.50 | 0.00 | - | - | - | 163.33 | 1.11 | 0.00 | - | - | 16 |
| - | - | - | - | - | 165.00 | 2.10 | 0.00 | - | 1 | 14 |
| 65.33 | 0.00 | - | - | 18 | 166.67 | 1.80 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 168.33 | 12.92 | 0.00 | - | - | - |
| 32.00 | 0.00 | - | - | - | 170.00 | 1.31 | -0.33 | -20.12% | 2 | 188 |
| 34.67 | 0.00 | - | - | - | 171.67 | 2.00 | 0.00 | - | 1 | 31 |
| 38.33 | 0.00 | - | - | 6 | 173.33 | 4.90 | 0.00 | - | - | 3 |
| 32.67 | 0.00 | - | - | - | 175.00 | 4.30 | 0.00 | - | 1 | 13 |
| 51.25 | 0.00 | - | 1 | 6 | 176.67 | 2.80 | 0.00 | - | - | 48 |
| 34.33 | 0.00 | - | - | - | 178.33 | 3.00 | 0.00 | - | - | 60 |
| 46.00 | 0.00 | - | 1 | 12 | 180.00 | 2.21 | -0.48 | -17.84% | 3 | 58 |
| - | - | - | - | - | 181.67 | 4.50 | 0.00 | - | 1 | 34 |
| 35.40 | 0.00 | - | 3 | 0 | 183.33 | 4.60 | 0.00 | - | 20 | 158 |
| 60.55 | 0.00 | - | - | 8 | 185.00 | 3.00 | -0.60 | -16.67% | 6 | 1,227 |
| 19.18 | 0.00 | - | - | - | 186.67 | 4.10 | 0.00 | - | - | 10 |
| 46.00 | 0.00 | - | 3 | 6 | 188.33 | 3.84 | 0.00 | - | - | 3 |
| 27.10 | 0.00 | - | 5 | 5 | 190.00 | 3.70 | -0.47 | -11.27% | 35 | 203 |
| 43.00 | 0.00 | - | - | 0 | 191.67 | 7.60 | 0.00 | - | - | 3 |
| 30.10 | 0.00 | - | - | 6 | 193.33 | 10.60 | 0.00 | - | 10 | 24 |
| 25.02 | 0.00 | - | 1 | 6 | 195.00 | 6.05 | 0.00 | - | 1 | 5 |
| 25.00 | 0.00 | - | - | - | 196.67 | 6.44 | 0.00 | - | 1 | 7 |
| 30.10 | 0.00 | - | 3 | 12 | 198.33 | 10.60 | 0.00 | - | 6 | 6 |
| 28.00 | +11.10 | +65.68% | 1 | 107 | 200.00 | 6.50 | 0.00 | - | 1 | 1,298 |
| 28.30 | 0.00 | - | 3 | 12 | 201.67 | 7.18 | 0.00 | - | 4 | 75 |
| 16.28 | 0.00 | - | 1 | 4 | 203.33 | 11.67 | 0.00 | - | - | 3 |
| 17.92 | 0.00 | - | 6 | 12 | 205.00 | 7.70 | 0.00 | - | 3 | 52 |
| 24.00 | 0.00 | - | 5 | 6 | 206.67 | 8.68 | 0.00 | - | 4 | 160 |
| 24.70 | 0.00 | - | 1 | 16 | 208.33 | 13.60 | 0.00 | - | - | 42 |
| 22.34 | -1.16 | -4.94% | 3 | 64 | 210.00 | 8.80 | -0.58 | -6.18% | 20 | 58 |
| 16.99 | 0.00 | - | 5 | 17 | 211.67 | - | - | - | - | - |
| 12.40 | 0.00 | - | 3 | 32 | 213.33 | 13.80 | 0.00 | - | 3 | 4 |
| 19.91 | 0.00 | - | - | 2 | 215.00 | 11.88 | 0.00 | - | 2 | 28 |
| 18.49 | 0.00 | - | 5 | 16 | 216.67 | 13.64 | 0.00 | - | 10 | 10 |
| 18.22 | 0.00 | - | 15 | 29 | 218.33 | 16.10 | 0.00 | - | 2 | 6 |
| 17.43 | 0.00 | - | 6 | 13 | 220.00 | 13.20 | 0.00 | - | 6 | 71 |
| 17.30 | +6.20 | +55.86% | 2 | 3 | 221.67 | 22.58 | 0.00 | - | 2 | 3 |
| 15.07 | 0.00 | - | - | 3 | 223.33 | - | - | - | - | - |
| 13.45 | 0.00 | - | 2 | 35 | 225.00 | 23.03 | 0.00 | - | 1 | 21 |
| 19.05 | 0.00 | - | - | 60 | 226.67 | 25.96 | 0.00 | - | - | 1 |
| 13.50 | 0.00 | - | 1 | 54 | 228.33 | - | - | - | - | - |
| 9.22 | 0.00 | - | 5 | 61 | 230.00 | 19.14 | 0.00 | - | 1 | 24 |
| 25.60 | 0.00 | - | 5 | 0 | 231.67 | - | - | - | - | - |
| 7.70 | 0.00 | - | 2 | 121 | 233.33 | 19.80 | 0.00 | - | 5 | 8 |
| 7.79 | 0.00 | - | 10 | 35 | 235.00 | 19.70 | 0.00 | - | 1 | 1 |
| 9.98 | 0.00 | - | - | 14 | 236.67 | - | - | - | - | - |
| 13.78 | 0.00 | - | 3 | 3 | 238.33 | - | - | - | - | - |
| 9.60 | 0.00 | - | 1 | 39 | 240.00 | 25.10 | -0.90 | -3.46% | 1 | 11 |
| 11.20 | 0.00 | - | 1 | 4 | 241.67 | - | - | - | - | - |
| 8.20 | +0.29 | +3.67% | 2 | 4 | 243.33 | - | - | - | - | - |
| 7.55 | 0.00 | - | 4 | 12 | 245.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 2 | 3 | 248.33 | - | - | - | - | - |
| 6.31 | 0.00 | - | 4 | 77 | 250.00 | 32.40 | 0.00 | - | 30 | 3 |
| 4.55 | -4.90 | -51.85% | 2 | 13 | 255.00 | - | - | - | - | - |
| 3.83 | 0.00 | - | - | - | 256.67 | - | - | - | - | - |
| 3.70 | -2.36 | -38.94% | 1 | 0 | 260.00 | 45.90 | 0.00 | - | 1 | 1 |
| 8.30 | 0.00 | - | - | 0 | 261.67 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 1 | 265.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 30 | 1 | 266.67 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 1 | 268.33 | - | - | - | - | - |
| 2.40 | -2.79 | -53.76% | 2 | 9 | 270.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 4 | 273.33 | - | - | - | - | - |
| 1.76 | 0.00 | - | - | - | 278.33 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 15 | 280.00 | 0.95 | 0.00 | - | 1 | 1 |
| 2.34 | 0.00 | - | - | 6 | 283.33 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.90 | 0.00 | - | 3 | 0 |
| 2.65 | 0.00 | - | 3 | 18 | 290.00 | 1.39 | 0.00 | - | - | 2 |
| - | - | - | - | - | 293.33 | 90.26 | 0.00 | - | - | 0 |
| 192.40 | 0.00 | - | 3 | 4 | 295.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 160 | 160 | 300.00 | 0.50 | 0.00 | - | 4 | 0 |
| 194.60 | 0.00 | - | - | 1 | 305.00 | 0.96 | 0.00 | - | 1 | 10 |
| 0.69 | 0.00 | - | 69 | 66 | 308.33 | - | - | - | - | - |
| 1.31 | 0.00 | - | 6 | 6 | 310.00 | 0.91 | 0.00 | - | 5 | 0 |
| 0.57 | 0.00 | - | 5 | 84 | 311.67 | - | - | - | - | - |
| 0.72 | 0.00 | - | 57 | 23 | 315.00 | 1.70 | 0.00 | - | 5 | 28 |
| 0.65 | 0.00 | - | 80 | 80 | 316.67 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 1,452 | 320.00 | 1.85 | 0.00 | - | 17 | 11 |
| 1.89 | 0.00 | - | 1 | 1 | 325.00 | - | - | - | - | - |
| 180.70 | 0.00 | - | 4 | 7 | 330.00 | 4.00 | 0.00 | - | 1 | 2 |
| 173.70 | 0.00 | - | 6 | 14 | 335.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 343.33 | - | - | - | - | - |
| 129.00 | 0.00 | - | - | 0 | 345.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 1.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 2.21 | 0.00 | - | 5 | 5 |
| 128.70 | 0.00 | - | - | 7 | 360.00 | 2.21 | 0.00 | - | 6 | 5 |
| 134.70 | 0.00 | - | 2 | 7 | 365.00 | 1.81 | 0.00 | - | - | 10 |
| - | - | - | - | - | 375.00 | 16.70 | 0.00 | - | 49 | 49 |
| 121.30 | 0.00 | - | 2 | 4 | 380.00 | 1.90 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 385.00 | 1.74 | 0.00 | - | 3 | 0 |
| 105.50 | 0.00 | - | - | 2 | 390.00 | 9.88 | 0.00 | - | - | 4 |
| 146.30 | 0.00 | - | - | 2 | 400.00 | 5.80 | 0.00 | - | 1 | 32 |
| 102.00 | 0.00 | - | - | 3 | 405.00 | 12.00 | 0.00 | - | 3 | 4 |
| 102.90 | 0.00 | - | - | 1 | 410.00 | 4.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 415.00 | 20.60 | 0.00 | - | - | 1 |
| 90.00 | 0.00 | - | - | 12 | 420.00 | 10.50 | 0.00 | - | 1 | 9 |
| 101.90 | 0.00 | - | 8 | 8 | 425.00 | 17.00 | 0.00 | - | - | 3 |
| 76.00 | 0.00 | - | 5 | 14 | 430.00 | 5.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 435.00 | 4.11 | 0.00 | - | 58 | 0 |
| 62.60 | 0.00 | - | 1 | 1 | 440.00 | 10.60 | 0.00 | - | 2 | 12 |
| 89.40 | 0.00 | - | 15 | 15 | 445.00 | 9.61 | 0.00 | - | 1 | 8 |
| 152.50 | 0.00 | - | 1 | 0 | 450.00 | 7.00 | 0.00 | - | 2 | 0 |
| 93.59 | 0.00 | - | - | 2 | 455.00 | 7.90 | 0.00 | - | - | 1 |
| 193.19 | 0.00 | - | 5 | 0 | 470.00 | - | - | - | - | - |
| 134.90 | 0.00 | - | 7 | 9 | 475.00 | 6.90 | 0.00 | - | 1 | 0 |
| 60.20 | 0.00 | - | - | 1 | 480.00 | 7.00 | 0.00 | - | 1 | 0 |
| 49.09 | 0.00 | - | 302 | 105 | 485.00 | - | - | - | - | - |
| 76.51 | 0.00 | - | 1 | 0 | 490.00 | 8.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 495.00 | 20.26 | 0.00 | - | 1 | 1 |
| 196.00 | 0.00 | - | 1 | 0 | 500.00 | 7.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 505.00 | 38.77 | 0.00 | - | 1 | 1 |
| 96.00 | 0.00 | - | 1 | 0 | 510.00 | 12.70 | 0.00 | - | 4 | 0 |
| 104.00 | 0.00 | - | 2 | 1 | 515.00 | 11.00 | 0.00 | - | 1 | 0 |
| 115.00 | 0.00 | - | 2 | 0 | 520.00 | 14.70 | 0.00 | - | 1 | 0 |
| 98.00 | 0.00 | - | 2 | 0 | 525.00 | 7.99 | 0.00 | - | 2 | 0 |
| 49.66 | 0.00 | - | - | 2 | 530.00 | 8.40 | 0.00 | - | 27 | 0 |
| 103.00 | 0.00 | - | 2 | 2 | 535.00 | 9.20 | +9.20 | - | 33 | 0 |
| 95.00 | 0.00 | - | 3 | 4 | 540.00 | 9.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 545.00 | 9.80 | 0.00 | - | 12 | 0 |
| 76.50 | 0.00 | - | 1 | 0 | 550.00 | 10.20 | 0.00 | - | 7 | 0 |
| 89.58 | 0.00 | - | 1 | 2 | 555.00 | - | - | - | - | - |
| 57.55 | 0.00 | - | 1 | 0 | 560.00 | 15.20 | 0.00 | - | 1 | 0 |
| 101.80 | 0.00 | - | 4 | 0 | 565.00 | 16.51 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 570.00 | 13.86 | 0.00 | - | 1 | 0 |
| 129.00 | 0.00 | - | 5 | 0 | 575.00 | 22.81 | 0.00 | - | 1 | 0 |
| 89.15 | 0.00 | - | 1 | 0 | 580.00 | 20.77 | 0.00 | - | 9 | 0 |
| 51.00 | 0.00 | - | 1 | 2 | 585.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 3 | 0 | 590.00 | - | - | - | - | - |
| - | - | - | - | - | 595.00 | 24.45 | 0.00 | - | 1 | 0 |
| 83.88 | 0.00 | - | 20 | 0 | 600.00 | 18.40 | 0.00 | - | 2 | 0 |
| 120.10 | 0.00 | - | 1 | 0 | 605.00 | 43.00 | 0.00 | - | - | 0 |
| 65.50 | 0.00 | - | 1 | 0 | 610.00 | 35.00 | 0.00 | - | 1 | 0 |
| 112.70 | 0.00 | - | 1 | 0 | 615.00 | 24.50 | 0.00 | - | 2 | 0 |
| 54.60 | 0.00 | - | - | 0 | 620.00 | 24.70 | 0.00 | - | 40 | 0 |
| 55.34 | 0.00 | - | - | 0 | 625.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 40.00 | 0.00 | - | 1 | 0 |
| 62.01 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 39.52 | 0.00 | - | 10 | 11 | 640.00 | 43.09 | 0.00 | - | 2 | 0 |
| 86.00 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 40.77 | 0.00 | - | - | 0 | 660.00 | - | - | - | - | - |
| 45.20 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 45.19 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 57.15 | 0.00 | - | 3 | 0 | 680.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | 1 | 0 | 685.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 1 | 0 | 700.00 | 62.35 | 0.00 | - | 10 | 0 |
| 57.32 | 0.00 | - | 2 | 0 | 710.00 | - | - | - | - | - |
| 55.07 | 0.00 | - | 2 | 0 | 715.00 | - | - | - | - | - |
| 52.10 | 0.00 | - | 2 | 0 | 720.00 | - | - | - | - | - |
| 51.60 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 1 | 745.00 | - | - | - | - | - |
| 44.73 | 0.00 | - | 10 | 0 | 750.00 | 94.00 | 0.00 | - | 10 | 0 |
| 37.80 | +37.80 | - | 2 | 0 | 765.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 5 | 0 | 800.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 1 | 810.00 | - | - | - | - | - |
| 5.28 | 0.00 | - | 5 | 5 | 835.00 | - | - | - | - | - |
| 7.02 | 0.00 | - | 30 | 0 | 850.00 | - | - | - | - | - |
| 4.27 | 0.00 | - | 5 | 0 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 880.00 | 270.78 | 0.00 | - | - | 0 |
| 3.46 | 0.00 | - | 5 | 0 | 925.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.