iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor17 May 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 | 97.00 | 105.30 | 0.00 | - | - | 3 | 172.56% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 57.20 | 65.40 | 0.00 | - | - | 3 | 103.08% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 92.58% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 42.20 | 50.10 | 0.00 | - | 3 | 4 | 75.88% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 37.30 | 44.90 | 0.00 | - | 3 | 3 | 67.33% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 32.10 | 40.40 | 0.00 | - | 15 | 26 | 62.62% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 27.30 | 35.10 | 0.00 | - | 28 | 26 | 54.30% |
| SOXX240517C00190000 | 2024-04-30 11:02AM EDT | 190.00 | 29.31 | 22.30 | 30.30 | 0.00 | - | 15 | 40 | 86.55% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 20.70 | 27.80 | 0.00 | - | 1 | 13 | 78.42% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 20.70 | 27.60 | 0.00 | - | 2 | 14 | 53.37% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 19.20 | 26.10 | 0.00 | - | 3 | 1 | 76.59% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 18.50 | 25.00 | 0.00 | - | 2 | 17 | 73.73% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 18.50 | 24.30 | 0.00 | - | 7 | 124 | 50.55% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 17.50 | 22.80 | 0.00 | - | 1 | 3 | 68.05% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 17.40 | 21.80 | 0.00 | - | 8 | 11 | 65.95% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 15.10 | 21.30 | 0.00 | - | 1 | 6 | 67.42% |
| SOXX240517C00200000 | 2024-05-01 3:08PM EDT | 200.00 | 14.70 | 16.70 | 17.80 | 0.00 | - | 6 | 318 | 46.70% |
| SOXX240517C00205000 | 2024-05-03 9:37AM EDT | 205.00 | 12.00 | 12.70 | 13.10 | +2.90 | +31.87% | 1 | 340 | 39.32% |
| SOXX240517C00210000 | 2024-05-03 10:39AM EDT | 210.00 | 8.80 | 8.60 | 8.90 | +2.80 | +46.67% | 259 | 594 | 33.91% |
| SOXX240517C00215000 | 2024-05-03 10:23AM EDT | 215.00 | 5.14 | 5.70 | 5.90 | +1.63 | +46.44% | 25 | 402 | 32.86% |
| SOXX240517C00220000 | 2024-05-03 10:27AM EDT | 220.00 | 2.86 | 3.10 | 3.30 | +0.86 | +43.00% | 14 | 273 | 30.12% |
| SOXX240517C00225000 | 2024-05-03 10:44AM EDT | 225.00 | 1.72 | 1.70 | 1.85 | +0.77 | +81.05% | 40 | 260 | 30.01% |
| SOXX240517C00230000 | 2024-05-03 10:44AM EDT | 230.00 | 0.81 | 0.75 | 0.90 | +0.34 | +72.34% | 6 | 2,174 | 29.37% |
| SOXX240517C00235000 | 2024-05-03 10:17AM EDT | 235.00 | 0.34 | 0.30 | 0.40 | +0.04 | +13.33% | 1 | 973 | 28.98% |
| SOXX240517C00240000 | 2024-05-03 10:17AM EDT | 240.00 | 0.15 | 0.05 | 0.90 | -0.42 | -73.68% | 1 | 282 | 41.58% |
| SOXX240517C00245000 | 2024-05-02 2:56PM EDT | 245.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 97 | 40.14% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 76 | 66.82% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | 30 | 36 | 68.38% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 3.50 | 0.00 | - | 1 | 224 | 73.76% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 121 | 78.93% |
| SOXX240517C00270000 | 2024-04-26 10:16AM EDT | 270.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 32 | 91 | 83.91% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 93.63% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.52% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.98% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 66.41% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 91.41% |
Putsfor17 May 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 | 0.05 | 0.00 | - | - | 7 | 83.59% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 77.34% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 46 | 77.34% |
| SOXX240517P00165000 | 2024-05-01 9:30AM EDT | 165.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 26 | 63.77% |
| SOXX240517P00170000 | 2024-04-23 9:35AM EDT | 170.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 5 | 144 | 54.69% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 2 | 27 | 60.01% |
| SOXX240517P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 15 | 66 | 51.22% |
| SOXX240517P00185000 | 2024-05-02 12:09PM EDT | 185.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 4 | 598 | 44.73% |
| SOXX240517P00190000 | 2024-05-03 10:19AM EDT | 190.00 | 0.18 | 0.15 | 1.70 | -0.19 | -47.50% | 33 | 211 | 57.52% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.88 | 0.10 | 0.80 | 0.00 | - | 7 | 8 | 43.31% |
| SOXX240517P00193000 | 2024-05-03 10:31AM EDT | 193.00 | 0.29 | 0.10 | 0.30 | -0.43 | -59.72% | 2 | 28 | 33.25% |
| SOXX240517P00194000 | 2024-05-02 2:45PM EDT | 194.00 | 0.65 | 0.20 | 0.70 | 0.00 | - | 75 | 124 | 38.97% |
| SOXX240517P00195000 | 2024-05-03 9:56AM EDT | 195.00 | 0.27 | 0.25 | 1.00 | -0.43 | -61.43% | 12 | 2,426 | 41.43% |
| SOXX240517P00196000 | 2024-05-03 9:51AM EDT | 196.00 | 0.35 | 0.30 | 0.50 | -1.25 | -78.12% | 2 | 686 | 33.08% |
| SOXX240517P00197000 | 2024-05-03 10:10AM EDT | 197.00 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 139 | 225 | 31.71% |
| SOXX240517P00198000 | 2024-05-03 10:23AM EDT | 198.00 | 0.52 | 0.45 | 0.55 | -0.51 | -49.51% | 2 | 122 | 31.08% |
| SOXX240517P00199000 | 2024-05-03 10:23AM EDT | 199.00 | 0.60 | 0.50 | 0.60 | -0.62 | -50.82% | 120 | 120 | 30.35% |
| SOXX240517P00200000 | 2024-05-03 10:00AM EDT | 200.00 | 0.60 | 0.55 | 0.65 | -0.75 | -55.56% | 9 | 1,150 | 29.57% |
| SOXX240517P00205000 | 2024-05-03 10:35AM EDT | 205.00 | 1.30 | 1.20 | 1.30 | -1.18 | -47.58% | 226 | 5,745 | 28.27% |
| SOXX240517P00210000 | 2024-05-03 10:44AM EDT | 210.00 | 2.29 | 2.15 | 2.30 | -1.71 | -42.75% | 35 | 1,297 | 26.05% |
| SOXX240517P00215000 | 2024-05-03 10:03AM EDT | 215.00 | 4.00 | 4.00 | 4.30 | -3.00 | -42.86% | 6 | 513 | 25.73% |
| SOXX240517P00220000 | 2024-05-03 10:00AM EDT | 220.00 | 6.30 | 6.70 | 7.00 | -3.80 | -37.62% | 1 | 415 | 24.35% |
| SOXX240517P00225000 | 2024-05-01 12:17PM EDT | 225.00 | 18.62 | 10.10 | 10.60 | 0.00 | - | 22 | 310 | 23.02% |
| SOXX240517P00230000 | 2024-05-02 11:07AM EDT | 230.00 | 20.50 | 14.30 | 16.30 | 0.00 | - | 11 | 51 | 36.28% |
| SOXX240517P00235000 | 2024-05-02 10:09AM EDT | 235.00 | 28.40 | 15.80 | 22.60 | 0.00 | - | 1 | 1 | 53.92% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 20.60 | 28.00 | 0.00 | - | 10 | 0 | 64.26% |
© 2024 Yahoo. All rights reserved.