iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 86.67 | 0.05 | 0.00 | - | 266 | 305 |
| - | - | - | - | - | 88.33 | 0.10 | 0.00 | - | 11 | 355 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 24 | 50 |
| - | - | - | - | - | 96.67 | 0.22 | 0.00 | - | - | - |
| 104.20 | 0.00 | - | - | 30 | 100.00 | 0.05 | 0.00 | - | - | 6 |
| - | - | - | - | - | 101.67 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 103.33 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 0.48 | 0.00 | - | - | - |
| - | - | - | - | - | 106.67 | 0.09 | 0.00 | - | - | 474 |
| - | - | - | - | - | 110.00 | 0.57 | 0.00 | - | - | - |
| - | - | - | - | - | 111.67 | 0.67 | 0.00 | - | - | - |
| - | - | - | - | - | 116.67 | 0.05 | 0.00 | - | 15 | 18 |
| 58.07 | 0.00 | - | - | - | 118.33 | 0.36 | 0.00 | - | - | - |
| 56.77 | 0.00 | - | - | - | 120.00 | 1.47 | 0.00 | - | - | - |
| 54.90 | 0.00 | - | - | - | 121.67 | - | - | - | - | - |
| - | - | - | - | - | 128.33 | 0.20 | 0.00 | - | 3 | 3 |
| 47.90 | 0.00 | - | - | - | 130.00 | 2.23 | 0.00 | - | - | - |
| - | - | - | - | - | 133.33 | 0.77 | 0.00 | - | - | - |
| 74.26 | 0.00 | - | - | 3 | 138.33 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 141.67 | 1.91 | 0.00 | - | - | - |
| 38.30 | 0.00 | - | - | - | 143.33 | 0.47 | 0.00 | - | 16 | 8 |
| - | - | - | - | - | 145.00 | 4.67 | 0.00 | - | - | - |
| - | - | - | - | - | 146.67 | 0.52 | 0.00 | - | - | 61 |
| - | - | - | - | - | 148.33 | 0.85 | 0.00 | - | - | 60 |
| 76.90 | 0.00 | - | 30 | 0 | 150.00 | 0.39 | 0.00 | - | 5 | 42 |
| - | - | - | - | - | 151.67 | 4.03 | 0.00 | - | - | - |
| - | - | - | - | - | 153.33 | 1.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 155.00 | 1.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 156.67 | 3.47 | 0.00 | - | - | - |
| 48.40 | 0.00 | - | - | - | 158.33 | 2.00 | 0.00 | - | - | 9 |
| 34.99 | 0.00 | - | - | - | 160.00 | 0.82 | 0.00 | - | 2 | 18 |
| 40.80 | 0.00 | - | - | - | 161.67 | 4.37 | 0.00 | - | - | - |
| 38.80 | 0.00 | - | 3 | 9 | 163.33 | 0.30 | 0.00 | - | 6 | 138 |
| 39.20 | 0.00 | - | - | 0 | 165.00 | 1.85 | 0.00 | - | 1 | 1 |
| 36.60 | 0.00 | - | 5 | 0 | 166.67 | 0.34 | 0.00 | - | 3 | 79 |
| 34.50 | 0.00 | - | 3 | 6 | 168.33 | 4.07 | 0.00 | - | - | - |
| 35.50 | 0.00 | - | 9 | 17 | 170.00 | 0.52 | 0.00 | - | 2 | 60 |
| 34.10 | 0.00 | - | 3 | 0 | 171.67 | 2.50 | 0.00 | - | - | 3 |
| 30.30 | 0.00 | - | 1 | 20 | 173.33 | 0.91 | 0.00 | - | 3 | 15 |
| 56.33 | 0.00 | - | - | 3 | 175.00 | 0.80 | 0.00 | - | 1 | 27 |
| 35.10 | 0.00 | - | - | 34 | 176.67 | 0.86 | 0.00 | - | 16 | 107 |
| 66.00 | 0.00 | - | 2 | 5 | 178.33 | 1.53 | 0.00 | - | 3 | 5 |
| 57.65 | 0.00 | - | 3 | 33 | 180.00 | 0.50 | 0.00 | - | 1 | 501 |
| 33.00 | 0.00 | - | - | 12 | 181.67 | 1.71 | 0.00 | - | 3 | 24 |
| 30.90 | 0.00 | - | - | 6 | 183.33 | 1.00 | 0.00 | - | 20 | 351 |
| 30.00 | 0.00 | - | 1 | 21 | 185.00 | 0.60 | -0.08 | -11.76% | 1 | 31 |
| 46.43 | 0.00 | - | - | 3 | 186.67 | 1.15 | 0.00 | - | 2 | 186 |
| 21.10 | 0.00 | - | 6 | 0 | 188.33 | 1.35 | 0.00 | - | 29 | 33 |
| 31.09 | 0.00 | - | 1 | 60 | 190.00 | 0.90 | +0.07 | +8.43% | 2 | 66 |
| 31.20 | 0.00 | - | 2 | 13 | 191.67 | 1.00 | -0.85 | -45.95% | 1 | 83 |
| 31.00 | 0.00 | - | 1 | 22 | 193.33 | 2.32 | 0.00 | - | 2 | 1,130 |
| 35.75 | 0.00 | - | 28 | 89 | 195.00 | 0.90 | -0.15 | -14.29% | 29 | 122 |
| 30.30 | 0.00 | - | 5 | 9 | 196.67 | 1.10 | 0.00 | - | 1 | 22 |
| 17.25 | 0.00 | - | 10 | 27 | 198.33 | 1.25 | +0.12 | +10.62% | 1,080 | 1,122 |
| 32.40 | -4.08 | -11.18% | 2 | 29 | 200.00 | 1.53 | +0.51 | +50.00% | 25 | 308 |
| 18.40 | 0.00 | - | 1 | 1 | 201.67 | 1.80 | 0.00 | - | 1 | 23 |
| 29.93 | 0.00 | - | 3 | 12 | 203.33 | 1.52 | 0.00 | - | 3 | 35 |
| 26.00 | 0.00 | - | 3 | 49 | 205.00 | 2.00 | +0.41 | +25.79% | 10 | 81 |
| 20.30 | 0.00 | - | 3 | 36 | 206.67 | 7.10 | 0.00 | - | 1 | 28 |
| 18.40 | 0.00 | - | 5 | 37 | 208.33 | 2.75 | +1.40 | +103.70% | 4 | 20 |
| 30.70 | 0.00 | - | 1 | 59 | 210.00 | 2.32 | +0.17 | +7.91% | 50 | 323 |
| 29.20 | 0.00 | - | 2 | 47 | 211.67 | 3.60 | 0.00 | - | 13 | 132 |
| 15.30 | 0.00 | - | 1 | 78 | 213.33 | 2.90 | +0.70 | +31.82% | 1 | 81 |
| 26.50 | 0.00 | - | 2 | 35 | 215.00 | 2.50 | 0.00 | - | 3 | 99 |
| 20.80 | 0.00 | - | 3 | 177 | 216.67 | 3.45 | 0.00 | - | 1 | 28 |
| 17.00 | -9.03 | -34.69% | 1 | 70 | 218.33 | 5.00 | 0.00 | - | 1 | 25 |
| 22.70 | 0.00 | - | 1 | 439 | 220.00 | 5.08 | +1.68 | +49.41% | 47 | 84 |
| 20.40 | 0.00 | - | 2 | 38 | 221.67 | 5.34 | +2.14 | +66.88% | 15 | 47 |
| 18.70 | 0.00 | - | 16 | 164 | 223.33 | 5.88 | +1.48 | +33.64% | 20 | 30 |
| 13.30 | -5.97 | -30.98% | 4 | 62 | 225.00 | 6.26 | +1.11 | +21.55% | 43 | 119 |
| 14.90 | 0.00 | - | 3 | 63 | 226.67 | 5.20 | 0.00 | - | 2 | 11 |
| 13.90 | 0.00 | - | 10 | 38 | 228.33 | 5.01 | 0.00 | - | 2 | 16 |
| 9.60 | -4.45 | -31.67% | 3 | 141 | 230.00 | 9.33 | +3.33 | +55.50% | 6 | 59 |
| 8.35 | -8.95 | -51.73% | 3 | 33 | 231.67 | 6.25 | 0.00 | - | 9 | 33 |
| 7.50 | -8.60 | -53.42% | 20 | 76 | 233.33 | 9.11 | +2.51 | +38.03% | 5 | 26 |
| 7.30 | -6.28 | -46.24% | 10 | 66 | 235.00 | 12.29 | +3.99 | +48.07% | 8 | 67 |
| 11.32 | 0.00 | - | 11 | 28 | 236.67 | 8.30 | 0.00 | - | 4 | 17 |
| 10.80 | 0.00 | - | 3 | 32 | 238.33 | 8.70 | 0.00 | - | 3 | 16 |
| 5.70 | -3.97 | -41.05% | 1 | 127 | 240.00 | 11.00 | +1.00 | +10.00% | 2 | 20 |
| 5.70 | -2.29 | -28.66% | 1 | 8 | 241.67 | 10.75 | 0.00 | - | 1 | 9 |
| 1.50 | 0.00 | - | 5 | 0 | 243.33 | 25.60 | 0.00 | - | 1 | 1 |
| 4.98 | -2.45 | -32.97% | 9 | 60 | 245.00 | 19.00 | +4.80 | +33.80% | 4 | 14 |
| 5.67 | 0.00 | - | 65 | 41 | 246.67 | 11.20 | 0.00 | - | 8 | 11 |
| 2.00 | 0.00 | - | 1 | 12 | 248.33 | 28.50 | 0.00 | - | 2 | 2 |
| 2.85 | -2.01 | -41.36% | 17 | 161 | 250.00 | 41.50 | 0.00 | - | 1 | 5 |
| 4.71 | 0.00 | - | 2 | 17 | 251.67 | 23.30 | 0.00 | - | - | 1 |
| 3.38 | -0.52 | -13.33% | 1 | 25 | 253.33 | 24.80 | 0.00 | - | - | 1 |
| 2.02 | -3.08 | -60.39% | 20 | 65 | 255.00 | - | - | - | - | - |
| 2.20 | -2.60 | -54.17% | 2 | 21 | 256.67 | - | - | - | - | - |
| 4.50 | 0.00 | - | 26 | 26 | 258.33 | - | - | - | - | - |
| 1.40 | -1.25 | -47.17% | 8 | 166 | 260.00 | 23.45 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 37 | 70 | 261.67 | - | - | - | - | - |
| 0.95 | -1.15 | -54.76% | 2 | 49 | 263.33 | - | - | - | - | - |
| 2.10 | 0.00 | - | 10 | 15 | 265.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 8 | 20 | 266.67 | - | - | - | - | - |
| 2.30 | 0.00 | - | 183 | 167 | 268.33 | - | - | - | - | - |
| 0.63 | -1.27 | -66.84% | 2 | 27 | 270.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 2 | 271.67 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 477 | 273.33 | - | - | - | - | - |
| 0.50 | -0.32 | -39.02% | 20 | 9 | 275.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 5 | 276.67 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 25 | 280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | - | 283.33 | - | - | - | - | - |
| 0.27 | -0.25 | -48.08% | 5 | 28 | 285.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 100 | 100 | 286.67 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 7 | 290.00 | 0.65 | 0.00 | - | - | 0 |
| 1.85 | 0.00 | - | 6 | 1,412 | 291.67 | - | - | - | - | - |
| 1.65 | 0.00 | - | 3 | 3 | 293.33 | - | - | - | - | - |
| 0.72 | 0.00 | - | - | 10 | 295.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1,589 | 1,565 | 298.33 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 3 | 300.00 | 0.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 301.67 | 58.47 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 305.00 | 61.77 | 0.00 | - | 3 | 0 |
| 0.18 | 0.00 | - | 8 | 159 | 306.67 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 3 | 308.33 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 3 | 310.00 | 1.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 315.00 | 1.45 | 0.00 | - | 11 | 6 |
| 0.25 | 0.00 | - | - | 0 | 316.67 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 40 | 0 |
| 0.15 | 0.00 | - | 1 | 135 | 321.67 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 1.70 | 0.00 | - | - | 14 |
| - | - | - | - | - | 335.00 | 2.00 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 6 | 343.33 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 1.80 | 0.00 | - | 1 | 6 |
| 174.20 | 0.00 | - | - | 2 | 355.00 | 1.07 | 0.00 | - | 2 | 2 |
| 170.30 | 0.00 | - | - | 2 | 360.00 | 4.40 | 0.00 | - | - | 1 |
| 164.70 | 0.00 | - | - | 2 | 365.00 | - | - | - | - | - |
| - | - | - | - | - | 385.00 | 4.20 | 0.00 | - | - | 2 |
| 143.70 | 0.00 | - | - | 5 | 390.00 | 6.70 | 0.00 | - | - | 71 |
| - | - | - | - | - | 400.00 | 2.30 | 0.00 | - | 2 | 95 |
| 222.80 | 0.00 | - | - | 0 | 415.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 425.00 | 5.74 | 0.00 | - | - | 1 |
| 114.90 | 0.00 | - | - | 3 | 430.00 | - | - | - | - | - |
| - | - | - | - | - | 435.00 | 14.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 6.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 445.00 | 2.54 | 0.00 | - | 10 | 0 |
| 170.10 | 0.00 | - | - | 0 | 450.00 | 5.60 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 455.00 | 12.10 | 0.00 | - | - | 8 |
| - | - | - | - | - | 460.00 | 3.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 465.00 | 6.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 470.00 | 10.40 | 0.00 | - | 14 | 14 |
| 145.20 | 0.00 | - | 4 | 4 | 475.00 | 6.00 | 0.00 | - | 1 | 0 |
| 104.98 | 0.00 | - | - | 1 | 480.00 | 2.65 | 0.00 | - | 2 | 0 |
| 122.40 | 0.00 | - | 8 | 4 | 485.00 | 13.11 | 0.00 | - | 50 | 4 |
| - | - | - | - | - | 490.00 | 6.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 500.00 | 3.30 | 0.00 | - | 1 | 0 |
| 87.70 | 0.00 | - | - | 1 | 505.00 | 12.21 | 0.00 | - | - | 4 |
| 68.97 | 0.00 | - | - | 1 | 510.00 | 6.63 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 515.00 | 7.50 | 0.00 | - | 1 | 0 |
| 165.00 | +165.00 | - | - | 0 | 520.00 | 9.45 | 0.00 | - | 1 | 0 |
| 169.00 | 0.00 | - | 1 | 0 | 525.00 | 4.90 | 0.00 | - | 1 | 0 |
| 117.60 | 0.00 | - | - | 0 | 530.00 | 19.00 | 0.00 | - | 1 | 36 |
| 34.10 | 0.00 | - | - | 2 | 535.00 | 6.00 | 0.00 | - | 1 | 0 |
| 94.70 | 0.00 | - | 2 | 1 | 540.00 | 17.20 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 545.00 | 5.40 | 0.00 | - | 4 | 0 |
| 98.00 | 0.00 | - | 1 | 2 | 550.00 | 6.60 | 0.00 | - | 4 | 0 |
| 40.33 | 0.00 | - | 1 | 1 | 555.00 | 18.40 | 0.00 | - | - | 0 |
| 139.30 | 0.00 | - | 3 | 0 | 560.00 | 8.16 | 0.00 | - | 6 | 0 |
| 45.41 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| - | - | - | - | - | 570.00 | 8.95 | 0.00 | - | 1 | 0 |
| 85.45 | 0.00 | - | 2 | 0 | 575.00 | 32.60 | 0.00 | - | 4 | 1 |
| 83.20 | 0.00 | - | 5 | 0 | 580.00 | 10.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 585.00 | 18.47 | 0.00 | - | - | 0 |
| 105.46 | 0.00 | - | 1 | 0 | 590.00 | 13.03 | 0.00 | - | 1 | 0 |
| 38.78 | 0.00 | - | 5 | 5 | 595.00 | 36.55 | 0.00 | - | 1 | 1 |
| 63.46 | 0.00 | - | 1 | 0 | 600.00 | 13.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 605.00 | 21.00 | 0.00 | - | 1 | 0 |
| 72.00 | 0.00 | - | 3 | 0 | 610.00 | - | - | - | - | - |
| 54.89 | 0.00 | - | 3 | 3 | 615.00 | 17.00 | 0.00 | - | 6 | 0 |
| 53.00 | 0.00 | - | 3 | 0 | 620.00 | 37.50 | 0.00 | - | - | 1 |
| 39.45 | 0.00 | - | 2 | 0 | 625.00 | 18.82 | 0.00 | - | 2 | 0 |
| 10.50 | 0.00 | - | - | 1 | 630.00 | 23.41 | 0.00 | - | 24 | 0 |
| 9.70 | 0.00 | - | - | 1 | 635.00 | 24.98 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 640.00 | 40.06 | 0.00 | - | - | 0 |
| 21.95 | 0.00 | - | 1 | 1 | 645.00 | 35.00 | 0.00 | - | 1 | 0 |
| 44.44 | 0.00 | - | 5 | 0 | 650.00 | 34.00 | 0.00 | - | 1 | 0 |
| 44.80 | 0.00 | - | 1 | 0 | 655.00 | 28.35 | +28.35 | - | 1 | 0 |
| 22.00 | 0.00 | - | 8 | 8 | 660.00 | 29.20 | 0.00 | - | 5 | 0 |
| 10.80 | 0.00 | - | - | 0 | 665.00 | 36.50 | 0.00 | - | 48 | 0 |
| 38.60 | 0.00 | - | 2 | 0 | 670.00 | 33.19 | 0.00 | - | 3 | 0 |
| 30.16 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 1 | 0 | 680.00 | 37.64 | 0.00 | - | 2 | 0 |
| 55.72 | 0.00 | - | 2 | 0 | 685.00 | 41.49 | +41.49 | - | 5 | 0 |
| 52.48 | 0.00 | - | 9 | 0 | 690.00 | 41.10 | +41.10 | - | 1 | 0 |
| 53.66 | 0.00 | - | 3 | 0 | 695.00 | - | - | - | - | - |
| 51.70 | 0.00 | - | 7 | 0 | 700.00 | 55.45 | +55.45 | - | - | 0 |
| 9.70 | 0.00 | - | 2 | 2 | 705.00 | 51.74 | +51.74 | - | 2 | 0 |
| 4.60 | 0.00 | - | 2 | 2 | 710.00 | - | - | - | - | - |
| 14.30 | 0.00 | - | - | 0 | 720.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | 7 | 0 | 735.00 | - | - | - | - | - |
| 32.46 | 0.00 | - | 3 | 0 | 745.00 | - | - | - | - | - |
| 31.35 | 0.00 | - | 10 | 0 | 750.00 | 83.00 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | - | 1 | 765.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | - | 2 | 770.00 | - | - | - | - | - |
| 4.84 | 0.00 | - | - | 0 | 785.00 | - | - | - | - | - |
| 6.19 | 0.00 | - | 10 | 0 | 790.00 | - | - | - | - | - |
| 13.71 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 2 | 810.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 850.00 | - | - | - | - | - |
| 6.66 | 0.00 | - | 1 | 0 | 855.00 | - | - | - | - | - |
| - | - | - | - | - | 870.00 | 260.63 | 0.00 | - | - | 0 |
| 5.34 | 0.00 | - | 1 | 0 | 875.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 0 | 885.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 0 | 925.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 930.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 2 | 0 | 950.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 0 | 965.00 | - | - | - | - | - |
| 1.00 | +1.00 | - | 3 | 0 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.