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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 2024-04-25 12:44PM EDT | 115.00 | 95.49 | 99.70 | 109.00 | 0.00 | - | - | 3 | 197.75% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 59.80 | 69.00 | 0.00 | - | - | 3 | 116.99% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 0.00% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 44.20 | 54.00 | 0.00 | - | 3 | 4 | 80.81% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 40.00 | 49.00 | 0.00 | - | 3 | 3 | 84.20% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 35.00 | 44.00 | 0.00 | - | 15 | 26 | 75.59% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 30.20 | 38.50 | 0.00 | - | 28 | 26 | 63.87% |
| SOXX240517C00190000 | 2024-05-07 10:07AM EDT | 190.00 | 30.69 | 25.70 | 33.30 | +1.38 | +4.71% | 2 | 40 | 58.64% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 23.50 | 31.70 | 0.00 | - | 1 | 13 | 56.98% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 22.50 | 30.50 | 0.00 | - | 2 | 14 | 53.56% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 21.50 | 29.60 | 0.00 | - | 3 | 1 | 52.71% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 20.50 | 28.60 | 0.00 | - | 2 | 17 | 51.00% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 19.50 | 27.60 | 0.00 | - | 7 | 124 | 92.57% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 18.50 | 26.70 | 0.00 | - | 1 | 3 | 91.02% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 17.60 | 25.80 | 0.00 | - | 8 | 11 | 89.44% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 16.60 | 24.80 | 0.00 | - | 1 | 6 | 86.99% |
| SOXX240517C00200000 | 2024-05-06 3:54PM EDT | 200.00 | 20.60 | 15.50 | 23.80 | 0.00 | - | 4 | 318 | 84.52% |
| SOXX240517C00205000 | 2024-05-03 3:58PM EDT | 205.00 | 12.77 | 13.90 | 18.90 | 0.00 | - | 11 | 340 | 52.34% |
| SOXX240517C00210000 | 2024-05-07 3:38PM EDT | 210.00 | 9.70 | 8.60 | 10.40 | -1.90 | -16.38% | 15 | 398 | 32.68% |
| SOXX240517C00215000 | 2024-05-07 1:48PM EDT | 215.00 | 6.40 | 6.20 | 6.50 | -1.25 | -16.34% | 15 | 380 | 29.29% |
| SOXX240517C00220000 | 2024-05-07 2:31PM EDT | 220.00 | 3.49 | 3.40 | 3.70 | -1.21 | -25.74% | 87 | 314 | 28.39% |
| SOXX240517C00225000 | 2024-05-07 2:37PM EDT | 225.00 | 1.80 | 1.60 | 1.80 | -0.70 | -28.00% | 49 | 235 | 27.47% |
| SOXX240517C00230000 | 2024-05-07 2:34PM EDT | 230.00 | 0.81 | 0.65 | 0.80 | -0.54 | -40.00% | 65 | 2,225 | 27.47% |
| SOXX240517C00235000 | 2024-05-07 2:34PM EDT | 235.00 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 15 | 1,011 | 28.20% |
| SOXX240517C00240000 | 2024-05-07 2:38PM EDT | 240.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 1 | 275 | 32.03% |
| SOXX240517C00245000 | 2024-05-06 9:42AM EDT | 245.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 97 | 43.34% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 3 | 76 | 55.54% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 30 | 36 | 59.74% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 1 | 224 | 61.18% |
| SOXX240517C00265000 | 2024-05-06 3:17PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 30 | 25.00% |
| SOXX240517C00270000 | 2024-05-03 12:07PM EDT | 270.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 45 | 90 | 76.03% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 81.05% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 104.15% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 2 | 116.55% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 103.13% |
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 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 92.97% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 46 | 93.36% |
| SOXX240517P00165000 | 2024-05-06 3:47PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| SOXX240517P00170000 | 2024-05-07 10:05AM EDT | 170.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 10 | 144 | 67.38% |
| SOXX240517P00175000 | 2024-05-06 12:12PM EDT | 175.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 14 | 18 | 60.55% |
| SOXX240517P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 15 | 66 | 53.81% |
| SOXX240517P00185000 | 2024-05-07 10:50AM EDT | 185.00 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 20 | 591 | 48.63% |
| SOXX240517P00190000 | 2024-05-07 2:14PM EDT | 190.00 | 0.13 | 0.05 | 0.45 | -0.02 | -13.33% | 24 | 169 | 51.51% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.16 | 0.05 | 0.25 | -0.72 | -81.82% | 1 | 8 | 42.97% |
| SOXX240517P00193000 | 2024-05-06 1:05PM EDT | 193.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 3 | 26 | 44.43% |
| SOXX240517P00194000 | 2024-05-06 9:47AM EDT | 194.00 | 0.17 | 0.05 | 0.85 | 0.00 | - | 1 | 123 | 52.88% |
| SOXX240517P00195000 | 2024-05-07 1:58PM EDT | 195.00 | 0.16 | 0.10 | 0.20 | -0.17 | -51.52% | 110 | 2,410 | 37.11% |
| SOXX240517P00196000 | 2024-05-03 1:55PM EDT | 196.00 | 0.39 | 0.05 | 1.00 | 0.00 | - | 3 | 686 | 51.76% |
| SOXX240517P00197000 | 2024-05-06 3:58PM EDT | 197.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 100 | 384 | 37.26% |
| SOXX240517P00198000 | 2024-05-06 11:47AM EDT | 198.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 6 | 118 | 37.01% |
| SOXX240517P00199000 | 2024-05-06 1:05PM EDT | 199.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 4 | 120 | 35.50% |
| SOXX240517P00200000 | 2024-05-07 1:57PM EDT | 200.00 | 0.27 | 0.20 | 0.35 | -0.01 | -3.57% | 67 | 1,193 | 34.03% |
| SOXX240517P00205000 | 2024-05-07 3:51PM EDT | 205.00 | 0.55 | 0.40 | 0.55 | +0.07 | +14.58% | 77 | 5,563 | 29.76% |
| SOXX240517P00210000 | 2024-05-07 3:45PM EDT | 210.00 | 0.99 | 0.90 | 1.05 | +0.04 | +4.21% | 68 | 1,314 | 26.80% |
| SOXX240517P00215000 | 2024-05-07 3:56PM EDT | 215.00 | 2.25 | 2.05 | 2.25 | +0.20 | +9.76% | 43 | 241 | 25.45% |
| SOXX240517P00220000 | 2024-05-07 3:48PM EDT | 220.00 | 4.10 | 4.20 | 5.50 | +0.10 | +2.50% | 67 | 396 | 31.79% |
| SOXX240517P00225000 | 2024-05-03 2:23PM EDT | 225.00 | 9.80 | 7.30 | 7.70 | 0.00 | - | 1 | 310 | 24.38% |
| SOXX240517P00230000 | 2024-05-07 3:40PM EDT | 230.00 | 11.10 | 11.20 | 13.70 | -9.40 | -45.85% | 1 | 51 | 42.30% |
| SOXX240517P00235000 | 2024-05-02 10:09AM EDT | 235.00 | 28.40 | 11.90 | 19.50 | 0.00 | - | 1 | 1 | 58.20% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 16.80 | 24.50 | 0.00 | - | 10 | 0 | 67.02% |
© 2024 Yahoo. All rights reserved.