VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 78.75 | 83.15 | 0.00 | - | 1 | 1 | 79.00% |
| SMH240628C00165000 | 2024-05-31 9:52AM EDT | 165.00 | 78.81 | 73.75 | 78.50 | +12.29 | +18.48% | 1 | 1 | 78.13% |
| SMH240628C00170000 | 2024-05-23 12:34PM EDT | 170.00 | 74.15 | 69.00 | 73.20 | 0.00 | - | - | 6 | 72.31% |
| SMH240628C00200000 | 2024-05-20 2:00PM EDT | 200.00 | 40.50 | 39.25 | 43.65 | +3.85 | +10.50% | 2 | 5 | 66.43% |
| SMH240628C00205000 | 2024-05-31 10:56AM EDT | 205.00 | 34.18 | 34.50 | 39.00 | +1.25 | +3.80% | 4 | 4 | 62.50% |
| SMH240628C00210000 | 2024-05-28 10:42AM EDT | 210.00 | 39.48 | 29.60 | 34.30 | 0.00 | - | 1 | 3 | 57.95% |
| SMH240628C00212500 | 2024-05-29 9:33AM EDT | 212.50 | 34.36 | 27.25 | 31.80 | 0.00 | - | 5 | 6 | 54.71% |
| SMH240628C00215000 | 2024-05-21 1:24PM EDT | 215.00 | 22.49 | 25.10 | 29.85 | 0.00 | - | 2 | 8 | 54.48% |
| SMH240628C00217500 | 2024-05-30 3:47PM EDT | 217.50 | 26.23 | 23.40 | 26.80 | 0.00 | - | 8 | 17 | 48.19% |
| SMH240628C00220000 | 2024-05-31 12:49PM EDT | 220.00 | 18.50 | 22.10 | 24.20 | -8.93 | -32.56% | 1 | 204 | 44.39% |
| SMH240628C00222500 | 2024-05-30 3:24PM EDT | 222.50 | 23.15 | 20.20 | 22.00 | 0.00 | - | 1 | 39 | 42.60% |
| SMH240628C00225000 | 2024-05-31 11:50AM EDT | 225.00 | 15.68 | 17.85 | 19.45 | -11.72 | -42.77% | 3 | 26 | 38.96% |
| SMH240628C00227500 | 2024-05-31 1:18PM EDT | 227.50 | 13.75 | 16.15 | 18.80 | -0.70 | -4.84% | 2 | 12 | 43.85% |
| SMH240628C00230000 | 2024-05-28 1:36PM EDT | 230.00 | 11.39 | 14.25 | 16.90 | -11.81 | -50.91% | 11 | 93 | 42.59% |
| SMH240628C00232500 | 2024-05-31 2:09PM EDT | 232.50 | 10.00 | 12.70 | 12.95 | -6.19 | -38.23% | 1 | 30 | 32.59% |
| SMH240628C00235000 | 2024-05-31 1:23PM EDT | 235.00 | 9.05 | 11.00 | 11.30 | -3.95 | -30.38% | 19 | 262 | 32.08% |
| SMH240628C00237500 | 2024-05-31 2:56PM EDT | 237.50 | 7.62 | 9.45 | 9.70 | -4.63 | -37.80% | 10 | 30 | 31.33% |
| SMH240628C00240000 | 2024-05-31 3:55PM EDT | 240.00 | 7.80 | 8.05 | 8.30 | -1.10 | -12.36% | 114 | 241 | 30.92% |
| SMH240628C00242500 | 2024-05-31 1:18PM EDT | 242.50 | 5.35 | 6.75 | 7.00 | -3.05 | -36.31% | 24 | 101 | 30.42% |
| SMH240628C00245000 | 2024-05-31 3:55PM EDT | 245.00 | 5.45 | 5.60 | 5.85 | -2.45 | -31.01% | 33 | 220 | 30.02% |
| SMH240628C00247500 | 2024-05-31 3:47PM EDT | 247.50 | 4.36 | 4.60 | 4.85 | -1.74 | -28.52% | 20 | 145 | 29.72% |
| SMH240628C00250000 | 2024-05-31 3:47PM EDT | 250.00 | 3.53 | 3.75 | 3.95 | -2.07 | -36.96% | 417 | 394 | 29.33% |
| SMH240628C00252500 | 2024-05-31 1:18PM EDT | 252.50 | 2.34 | 3.00 | 3.20 | -1.93 | -45.20% | 13 | 35 | 29.09% |
| SMH240628C00255000 | 2024-05-31 2:59PM EDT | 255.00 | 1.83 | 2.40 | 2.59 | -1.50 | -45.05% | 12 | 207 | 28.99% |
| SMH240628C00257500 | 2024-05-31 3:36PM EDT | 257.50 | 1.89 | 1.89 | 2.07 | -1.40 | -42.55% | 13 | 43 | 28.88% |
| SMH240628C00260000 | 2024-05-31 3:56PM EDT | 260.00 | 1.55 | 1.48 | 1.64 | -0.65 | -29.55% | 329 | 428 | 28.78% |
| SMH240628C00265000 | 2024-05-31 3:22PM EDT | 265.00 | 0.77 | 0.87 | 0.99 | -0.62 | -44.60% | 35 | 117 | 28.54% |
| SMH240628C00270000 | 2024-05-31 12:50PM EDT | 270.00 | 0.37 | 0.49 | 0.63 | -0.67 | -64.42% | 6 | 28 | 28.97% |
| SMH240628C00275000 | 2024-05-31 12:15PM EDT | 275.00 | 0.24 | 0.25 | 0.39 | -0.49 | -67.12% | 10 | 52 | 29.30% |
| SMH240628C00280000 | 2024-05-31 9:54AM EDT | 280.00 | 0.13 | 0.15 | 0.22 | -0.33 | -71.74% | 3 | 13 | 29.25% |
| SMH240628C00285000 | 2024-05-30 12:18PM EDT | 285.00 | 0.26 | 0.08 | 0.18 | 0.00 | - | 2 | 5 | 31.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-05-23 12:34PM EDT | 150.00 | 0.63 | 0.02 | 0.12 | 0.00 | - | 6 | 520 | 69.14% |
| SMH240628P00155000 | 2024-05-22 12:17PM EDT | 155.00 | 0.25 | 0.02 | 1.36 | 0.00 | - | - | 40 | 90.23% |
| SMH240628P00160000 | 2024-05-17 2:37PM EDT | 160.00 | 0.25 | 0.04 | 1.33 | 0.00 | - | 411 | 419 | 84.47% |
| SMH240628P00165000 | 2024-05-31 12:19PM EDT | 165.00 | 0.16 | 0.05 | 1.40 | +0.04 | +33.33% | 2 | 200 | 79.88% |
| SMH240628P00170000 | 2024-05-31 11:00AM EDT | 170.00 | 0.18 | 0.12 | 0.17 | +0.02 | +12.50% | 2 | 242 | 57.42% |
| SMH240628P00175000 | 2024-05-29 9:37AM EDT | 175.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 1 | 85 | 54.35% |
| SMH240628P00180000 | 2024-05-29 12:21PM EDT | 180.00 | 0.22 | 0.18 | 0.23 | +0.01 | +4.76% | 2 | 17 | 51.47% |
| SMH240628P00185000 | 2024-05-28 12:18PM EDT | 185.00 | 0.23 | 0.21 | 0.27 | 0.00 | - | 3 | 8 | 49.32% |
| SMH240628P00190000 | 2024-05-31 11:27AM EDT | 190.00 | 0.35 | 0.22 | 0.32 | +0.06 | +20.69% | 151 | 49 | 46.29% |
| SMH240628P00195000 | 2024-05-31 12:19PM EDT | 195.00 | 0.47 | 0.31 | 0.37 | +0.16 | +51.61% | 2 | 20 | 43.04% |
| SMH240628P00200000 | 2024-05-31 12:10PM EDT | 200.00 | 0.60 | 0.40 | 0.46 | +0.17 | +39.53% | 107 | 311 | 40.33% |
| SMH240628P00202500 | 2024-05-30 3:38PM EDT | 202.50 | 0.47 | 0.41 | 0.52 | 0.00 | - | 1 | 36 | 39.04% |
| SMH240628P00205000 | 2024-05-31 12:50PM EDT | 205.00 | 0.85 | 0.52 | 0.59 | +0.39 | +84.78% | 2 | 32 | 37.77% |
| SMH240628P00207500 | 2024-05-31 2:04PM EDT | 207.50 | 0.90 | 0.60 | 0.67 | +0.35 | +63.64% | 4 | 77 | 36.50% |
| SMH240628P00210000 | 2024-05-31 3:39PM EDT | 210.00 | 0.71 | 0.69 | 0.77 | +0.08 | +12.70% | 253 | 258 | 35.30% |
| SMH240628P00212500 | 2024-05-31 2:23PM EDT | 212.50 | 1.19 | 0.78 | 0.93 | +0.49 | +70.00% | 1 | 116 | 34.52% |
| SMH240628P00215000 | 2024-05-31 3:39PM EDT | 215.00 | 1.17 | 0.97 | 1.06 | +0.27 | +30.00% | 23 | 79 | 33.20% |
| SMH240628P00217500 | 2024-05-31 11:12AM EDT | 217.50 | 2.01 | 1.17 | 1.29 | +0.88 | +77.88% | 8 | 172 | 32.51% |
| SMH240628P00220000 | 2024-05-31 3:45PM EDT | 220.00 | 1.61 | 1.42 | 1.55 | +0.42 | +35.29% | 200 | 264 | 31.69% |
| SMH240628P00222500 | 2024-05-31 12:14PM EDT | 222.50 | 2.89 | 1.74 | 1.87 | +1.24 | +75.15% | 3 | 158 | 30.93% |
| SMH240628P00225000 | 2024-05-31 3:22PM EDT | 225.00 | 2.41 | 2.10 | 2.27 | +0.47 | +24.23% | 65 | 291 | 30.29% |
| SMH240628P00227500 | 2024-05-31 3:24PM EDT | 227.50 | 3.27 | 2.58 | 2.77 | +1.05 | +47.30% | 36 | 54 | 29.76% |
| SMH240628P00230000 | 2024-05-31 3:24PM EDT | 230.00 | 3.96 | 3.15 | 3.40 | +0.96 | +32.00% | 188 | 561 | 29.42% |
| SMH240628P00232500 | 2024-05-31 3:43PM EDT | 232.50 | 4.42 | 3.85 | 4.10 | +0.87 | +24.51% | 21 | 57 | 28.92% |
| SMH240628P00235000 | 2024-05-31 3:26PM EDT | 235.00 | 5.66 | 4.65 | 4.90 | +1.66 | +41.50% | 36 | 234 | 28.37% |
| SMH240628P00237500 | 2024-05-31 2:15PM EDT | 237.50 | 7.74 | 5.60 | 5.85 | +3.24 | +72.00% | 47 | 37 | 27.94% |
| SMH240628P00240000 | 2024-05-31 3:43PM EDT | 240.00 | 7.44 | 6.70 | 6.95 | +1.11 | +17.54% | 56 | 753 | 27.58% |
| SMH240628P00242500 | 2024-05-31 3:46PM EDT | 242.50 | 8.69 | 7.90 | 8.15 | +1.37 | +18.72% | 47 | 531 | 27.09% |
| SMH240628P00245000 | 2024-05-31 3:33PM EDT | 245.00 | 10.45 | 9.25 | 9.55 | +2.30 | +28.22% | 69 | 116 | 26.82% |
| SMH240628P00247500 | 2024-05-31 11:03AM EDT | 247.50 | 13.57 | 10.75 | 11.05 | +5.08 | +59.84% | 11 | 44 | 26.40% |
| SMH240628P00250000 | 2024-05-31 11:03AM EDT | 250.00 | 14.30 | 12.40 | 12.70 | +2.97 | +26.21% | 16 | 80 | 26.04% |
| SMH240628P00252500 | 2024-05-29 2:25PM EDT | 252.50 | 10.50 | 13.55 | 16.75 | 0.00 | - | 1 | 1 | 35.78% |
| SMH240628P00255000 | 2024-05-28 1:27PM EDT | 255.00 | 9.84 | 14.80 | 16.75 | 0.00 | - | 1 | 1 | 27.20% |
| SMH240628P00257500 | 2024-05-28 12:41PM EDT | 257.50 | 11.60 | 17.35 | 20.80 | 0.00 | - | 1 | 3 | 37.38% |
| SMH240628P00260000 | 2024-05-30 3:03PM EDT | 260.00 | 17.60 | 18.70 | 21.40 | 0.00 | - | 4 | 6 | 30.21% |
| SMH240628P00265000 | 2024-05-23 3:59PM EDT | 265.00 | 25.44 | 22.65 | 26.95 | 0.00 | - | - | 1 | 37.99% |
© 2024 Yahoo. All rights reserved.