VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00150000 | 2024-04-26 1:26PM EDT | 150.00 | 69.00 | 72.05 | 73.60 | 0.00 | - | 1 | 1 | 208.40% |
| SMH240510C00160000 | 2024-05-06 3:44PM EDT | 160.00 | 62.16 | 61.55 | 63.65 | 0.00 | - | 5 | 7 | 182.03% |
| SMH240510C00170000 | 2024-05-02 11:00AM EDT | 170.00 | 39.79 | 52.45 | 53.75 | 0.00 | - | 10 | 1 | 103.13% |
| SMH240510C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 20.95 | 42.40 | 44.00 | 0.00 | - | 26 | 24 | 98.44% |
| SMH240510C00185000 | 2024-04-24 3:13PM EDT | 185.00 | 24.05 | 37.75 | 39.25 | 0.00 | - | 1 | 74 | 106.64% |
| SMH240510C00190000 | 2024-05-02 1:35PM EDT | 190.00 | 21.19 | 32.65 | 33.70 | 0.00 | - | 3 | 58 | 74.22% |
| SMH240510C00191000 | 2024-04-29 11:49AM EDT | 191.00 | 26.59 | 31.40 | 33.05 | 0.00 | - | 6 | 13 | 76.37% |
| SMH240510C00192000 | 2024-04-25 10:43AM EDT | 192.00 | 19.60 | 29.90 | 32.05 | 0.00 | - | - | 2 | 107.52% |
| SMH240510C00193000 | 2024-05-01 2:57PM EDT | 193.00 | 20.80 | 29.40 | 31.30 | 0.00 | - | - | 1 | 79.69% |
| SMH240510C00194000 | 2024-04-25 10:09AM EDT | 194.00 | 17.35 | 28.15 | 30.45 | 0.00 | - | - | 19 | 74.61% |
| SMH240510C00195000 | 2024-05-02 1:35PM EDT | 195.00 | 16.30 | 27.60 | 29.30 | 0.00 | - | 3 | 20 | 79.54% |
| SMH240510C00196000 | 2024-05-01 3:23PM EDT | 196.00 | 16.90 | 26.20 | 27.50 | 0.00 | - | 1 | 23 | 79.10% |
| SMH240510C00197000 | 2024-04-26 2:11PM EDT | 197.00 | 21.81 | 25.10 | 27.10 | 0.00 | - | 3 | 28 | 51.17% |
| SMH240510C00198000 | 2024-05-03 10:06AM EDT | 198.00 | 19.55 | 25.00 | 26.35 | 0.00 | - | 2 | 41 | 80.08% |
| SMH240510C00199000 | 2024-05-01 3:49PM EDT | 199.00 | 12.01 | 24.15 | 24.50 | 0.00 | - | 8 | 57 | 64.45% |
| SMH240510C00200000 | 2024-05-06 3:28PM EDT | 200.00 | 22.21 | 23.10 | 23.35 | 0.00 | - | 21 | 90 | 56.84% |
| SMH240510C00202500 | 2024-05-03 2:20PM EDT | 202.50 | 16.11 | 20.55 | 20.95 | 0.00 | - | 2 | 26 | 52.73% |
| SMH240510C00205000 | 2024-05-07 9:58AM EDT | 205.00 | 16.16 | 17.70 | 18.40 | -0.09 | -0.55% | 2 | 119 | 53.32% |
| SMH240510C00207500 | 2024-05-07 10:34AM EDT | 207.50 | 14.10 | 15.55 | 16.00 | -0.15 | -1.05% | 2 | 233 | 50.29% |
| SMH240510C00210000 | 2024-05-07 11:23AM EDT | 210.00 | 12.50 | 13.00 | 13.50 | -0.29 | -2.27% | 7 | 697 | 43.90% |
| SMH240510C00212500 | 2024-05-07 10:33AM EDT | 212.50 | 9.37 | 10.80 | 11.05 | -0.25 | -2.60% | 61 | 655 | 38.53% |
| SMH240510C00215000 | 2024-05-07 9:56AM EDT | 215.00 | 7.26 | 8.50 | 8.70 | -0.83 | -10.26% | 30 | 1,492 | 34.57% |
| SMH240510C00217500 | 2024-05-07 12:11PM EDT | 217.50 | 6.37 | 6.30 | 6.40 | +0.35 | +5.88% | 124 | 1,212 | 30.20% |
| SMH240510C00220000 | 2024-05-07 12:09PM EDT | 220.00 | 4.35 | 4.35 | 4.50 | +0.05 | +1.16% | 177 | 853 | 29.18% |
| SMH240510C00222500 | 2024-05-07 12:10PM EDT | 222.50 | 2.80 | 2.78 | 2.81 | -0.02 | -0.71% | 246 | 1,990 | 27.08% |
| SMH240510C00225000 | 2024-05-07 12:00PM EDT | 225.00 | 1.54 | 1.64 | 1.67 | -0.19 | -10.98% | 864 | 1,273 | 26.95% |
| SMH240510C00227500 | 2024-05-07 12:09PM EDT | 227.50 | 0.85 | 0.86 | 0.90 | -0.15 | -15.00% | 98 | 1,037 | 26.81% |
| SMH240510C00230000 | 2024-05-07 12:11PM EDT | 230.00 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 1,434 | 1,140 | 26.76% |
| SMH240510C00232500 | 2024-05-07 10:25AM EDT | 232.50 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 3 | 1,120 | 26.91% |
| SMH240510C00235000 | 2024-05-07 10:51AM EDT | 235.00 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 106 | 107 | 27.44% |
| SMH240510C00237500 | 2024-05-07 10:21AM EDT | 237.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 6 | 665 | 29.10% |
| SMH240510C00240000 | 2024-05-06 3:57PM EDT | 240.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 211 | 30.86% |
| SMH240510C00242500 | 2024-05-06 11:33AM EDT | 242.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 53.08% |
| SMH240510C00245000 | 2024-05-07 11:48AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 198 | 33.59% |
| SMH240510C00247500 | 2024-05-06 3:41PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 47 | 36.72% |
| SMH240510C00250000 | 2024-05-01 2:26PM EDT | 250.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 67.48% |
| SMH240510C00252500 | 2024-04-26 10:28AM EDT | 252.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 72.07% |
| SMH240510C00255000 | 2024-05-03 1:06PM EDT | 255.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 99 | 76.51% |
| SMH240510C00257500 | 2024-04-30 3:30PM EDT | 257.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.86% |
| SMH240510C00260000 | 2024-04-30 12:35PM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 85.16% |
| SMH240510C00265000 | 2024-04-24 2:29PM EDT | 265.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 93.46% |
| SMH240510C00270000 | 2024-04-26 12:52PM EDT | 270.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 240 | 108 | 101.56% |
| SMH240510C00275000 | 2024-05-03 3:11PM EDT | 275.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 78.52% |
| SMH240510C00280000 | 2024-04-10 10:07AM EDT | 280.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 80 | 440 | 82.81% |
| SMH240510C00285000 | 2024-04-08 10:30AM EDT | 285.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 10 | 86.72% |
| SMH240510C00290000 | 2024-04-08 10:29AM EDT | 290.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 40 | 92.19% |
| SMH240510C00295000 | 2024-04-03 3:42PM EDT | 295.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 131.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 40,024 | 162.50% |
| SMH240510P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75,574 | 150.00% |
| SMH240510P00140000 | 2024-05-03 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 137.50% |
| SMH240510P00145000 | 2024-05-06 2:15PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,756 | 1,563 | 137.50% |
| SMH240510P00150000 | 2024-05-06 12:59PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 158 | 128.13% |
| SMH240510P00155000 | 2024-05-06 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,800 | 8,879 | 117.19% |
| SMH240510P00160000 | 2024-05-07 9:35AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 16,198 | 107.81% |
| SMH240510P00165000 | 2024-05-07 11:37AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 36 | 4,093 | 102.34% |
| SMH240510P00170000 | 2024-05-06 9:54AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 94 | 6,265 | 84.38% |
| SMH240510P00175000 | 2024-05-06 1:52PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,395 | 84.38% |
| SMH240510P00180000 | 2024-05-06 3:01PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 1,477 | 75.00% |
| SMH240510P00185000 | 2024-05-06 12:37PM EDT | 185.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 185 | 1,904 | 67.97% |
| SMH240510P00189000 | 2024-05-06 1:58PM EDT | 189.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 17 | 141 | 62.50% |
| SMH240510P00190000 | 2024-05-07 11:21AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 96 | 398 | 62.11% |
| SMH240510P00191000 | 2024-05-06 9:38AM EDT | 191.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 5 | 154 | 63.28% |
| SMH240510P00192000 | 2024-05-06 1:07PM EDT | 192.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 68 | 387 | 62.50% |
| SMH240510P00193000 | 2024-05-06 9:37AM EDT | 193.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 92 | 159 | 52.34% |
| SMH240510P00194000 | 2024-05-06 10:06AM EDT | 194.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 195 | 50.78% |
| SMH240510P00195000 | 2024-05-07 11:21AM EDT | 195.00 | 0.07 | 0.01 | 0.03 | +0.05 | +250.00% | 48 | 634 | 50.78% |
| SMH240510P00196000 | 2024-05-07 10:39AM EDT | 196.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 5 | 284 | 50.39% |
| SMH240510P00197000 | 2024-05-06 3:20PM EDT | 197.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 6 | 193 | 59.38% |
| SMH240510P00198000 | 2024-05-07 9:49AM EDT | 198.00 | 0.11 | 0.01 | 0.06 | +0.07 | +175.00% | 1 | 372 | 52.34% |
| SMH240510P00199000 | 2024-05-06 1:58PM EDT | 199.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 102 | 47.66% |
| SMH240510P00200000 | 2024-05-07 10:22AM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 312 | 1,080 | 45.70% |
| SMH240510P00202500 | 2024-05-07 11:39AM EDT | 202.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 101 | 203 | 41.21% |
| SMH240510P00205000 | 2024-05-07 11:52AM EDT | 205.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 159 | 993 | 38.87% |
| SMH240510P00207500 | 2024-05-07 11:36AM EDT | 207.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 303 | 1,057 | 34.86% |
| SMH240510P00210000 | 2024-05-07 12:00PM EDT | 210.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 135 | 1,255 | 31.84% |
| SMH240510P00212500 | 2024-05-07 12:05PM EDT | 212.50 | 0.17 | 0.15 | 0.16 | -0.09 | -34.62% | 385 | 1,616 | 29.20% |
| SMH240510P00215000 | 2024-05-07 12:09PM EDT | 215.00 | 0.31 | 0.28 | 0.31 | -0.15 | -32.61% | 383 | 1,495 | 27.74% |
| SMH240510P00217500 | 2024-05-07 12:10PM EDT | 217.50 | 0.60 | 0.57 | 0.59 | -0.25 | -29.41% | 240 | 1,429 | 26.29% |
| SMH240510P00220000 | 2024-05-07 12:10PM EDT | 220.00 | 1.15 | 1.10 | 1.13 | -0.36 | -23.84% | 567 | 694 | 25.39% |
| SMH240510P00222500 | 2024-05-07 12:11PM EDT | 222.50 | 2.02 | 2.03 | 2.07 | -0.52 | -20.47% | 316 | 521 | 25.15% |
| SMH240510P00225000 | 2024-05-07 12:02PM EDT | 225.00 | 3.50 | 3.30 | 3.45 | -0.55 | -13.58% | 37 | 318 | 25.17% |
| SMH240510P00227500 | 2024-05-06 12:08PM EDT | 227.50 | 6.24 | 5.10 | 5.30 | -0.46 | -6.87% | 1 | 131 | 26.27% |
| SMH240510P00230000 | 2024-05-06 3:50PM EDT | 230.00 | 8.20 | 7.05 | 7.30 | 0.00 | - | 12 | 50 | 25.15% |
| SMH240510P00232500 | 2024-05-07 10:16AM EDT | 232.50 | 10.88 | 9.40 | 9.65 | -3.82 | -25.99% | 70 | 0 | 27.20% |
| SMH240510P00235000 | 2024-05-03 9:55AM EDT | 235.00 | 17.50 | 11.00 | 12.10 | 0.00 | - | 1 | 1 | 30.66% |
| SMH240510P00237500 | 2024-04-08 9:36AM EDT | 237.50 | 16.22 | 14.30 | 14.50 | 0.00 | - | - | 0 | 29.88% |
| SMH240510P00240000 | 2024-05-01 3:37PM EDT | 240.00 | 29.20 | 16.15 | 17.50 | 0.00 | - | 35 | 4 | 52.98% |
| SMH240510P00242500 | 2024-04-03 3:14PM EDT | 242.50 | 18.80 | 22.90 | 26.15 | 0.00 | - | 8 | 0 | 128.42% |
| SMH240510P00245000 | 2024-04-05 3:45PM EDT | 245.00 | 23.55 | 26.35 | 28.55 | 0.00 | - | 1 | 0 | 141.36% |
| SMH240510P00270000 | 2024-04-15 12:12PM EDT | 270.00 | 47.10 | 45.90 | 47.45 | 0.00 | - | 1 | 0 | 107.62% |
© 2024 Yahoo. All rights reserved.