iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 103.33 | 0.18 | 0.00 | - | - | 9 |
| 111.57 | 0.00 | - | - | 3 | 110.00 | - | - | - | - | - |
| - | - | - | - | - | 133.33 | 0.67 | 0.00 | - | - | 3 |
| - | - | - | - | - | 138.33 | 1.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 150.00 | 0.28 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 153.33 | 1.45 | 0.00 | - | - | 20 |
| - | - | - | - | - | 155.00 | 1.25 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 156.67 | 1.81 | 0.00 | - | - | 30 |
| - | - | - | - | - | 158.33 | 1.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 160.00 | 0.55 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 165.00 | 1.19 | 0.00 | - | 1 | 6 |
| 39.60 | 0.00 | - | 1 | 0 | 166.67 | 0.75 | 0.00 | - | - | 6 |
| 37.60 | 0.00 | - | 30 | 0 | 170.00 | 0.79 | 0.00 | - | 1 | 19 |
| 44.20 | 0.00 | - | - | 1 | 171.67 | - | - | - | - | - |
| - | - | - | - | - | 173.33 | 4.00 | 0.00 | - | 2 | 2 |
| 48.70 | 0.00 | - | - | 3 | 176.67 | 3.00 | 0.00 | - | - | 1 |
| 40.90 | 0.00 | - | - | 1 | 178.33 | 5.70 | 0.00 | - | 1,140 | 1,125 |
| 36.60 | 0.00 | - | 13 | 7 | 180.00 | 2.70 | 0.00 | - | 15 | 2,046 |
| 41.90 | 0.00 | - | 1 | 1 | 181.67 | 2.35 | 0.00 | - | 6 | 11 |
| 41.20 | 0.00 | - | - | 2 | 183.33 | 6.50 | 0.00 | - | - | 3 |
| 35.00 | 0.00 | - | 5 | 3 | 185.00 | 1.62 | 0.00 | - | 5 | 16 |
| 30.00 | 0.00 | - | - | 1 | 186.67 | 7.07 | 0.00 | - | - | 3 |
| 50.40 | 0.00 | - | - | 7 | 188.33 | 7.70 | 0.00 | - | - | 108 |
| 66.10 | +28.10 | +73.95% | 3 | 6 | 190.00 | 2.75 | 0.00 | - | 3 | 18 |
| 45.50 | 0.00 | - | 8 | 22 | 191.67 | 2.03 | 0.00 | - | 10 | 20 |
| 32.70 | 0.00 | - | 1 | 2 | 193.33 | 6.90 | 0.00 | - | 1,047 | 1,025 |
| 31.50 | 0.00 | - | 1 | 647 | 195.00 | 7.40 | 0.00 | - | 1 | 0 |
| 31.60 | 0.00 | - | 5 | 7 | 196.67 | - | - | - | - | - |
| - | - | - | - | - | 198.33 | 3.10 | 0.00 | - | 2 | 5 |
| 55.72 | 0.00 | - | 10 | 17 | 200.00 | 1.78 | 0.00 | - | 1 | 313 |
| 54.26 | 0.00 | - | 10 | 15 | 201.67 | 7.60 | 0.00 | - | 7 | 8 |
| 36.20 | 0.00 | - | 3 | 24 | 203.33 | 2.69 | 0.00 | - | 2 | 10 |
| 29.60 | 0.00 | - | 2 | 7 | 205.00 | 4.10 | 0.00 | - | 1 | 206 |
| 36.22 | 0.00 | - | - | 0 | 206.67 | 2.57 | -15.13 | -85.48% | 1 | 98 |
| 32.40 | 0.00 | - | 8 | 32 | 208.33 | 4.72 | 0.00 | - | 6 | 3 |
| 31.10 | 0.00 | - | 8 | 41 | 210.00 | 9.90 | 0.00 | - | 2 | 12 |
| 30.80 | 0.00 | - | 7 | 8 | 211.67 | - | - | - | - | - |
| 29.60 | 0.00 | - | 7 | 16 | 213.33 | 14.60 | 0.00 | - | 1 | 45 |
| 26.00 | 0.00 | - | 1 | 14 | 215.00 | 5.10 | 0.00 | - | 1 | 161 |
| 42.50 | 0.00 | - | 1 | 11 | 216.67 | 6.00 | 0.00 | - | 1 | 8 |
| 23.80 | 0.00 | - | 11 | 11 | 218.33 | 15.20 | 0.00 | - | 2 | 10 |
| 30.95 | 0.00 | - | 1 | 27 | 220.00 | 5.84 | 0.00 | - | 1 | 26 |
| 32.42 | 0.00 | - | 1 | 0 | 221.67 | 6.40 | 0.00 | - | 2 | 22 |
| 12.30 | 0.00 | - | 2 | 1 | 223.33 | 4.80 | 0.00 | - | 1 | 6 |
| 26.38 | 0.00 | - | 9 | 44 | 225.00 | 5.27 | 0.00 | - | 4 | 9 |
| 28.90 | 0.00 | - | 1 | 8 | 226.67 | 11.80 | 0.00 | - | 3 | 3 |
| 21.80 | 0.00 | - | 3 | 16 | 228.33 | 9.70 | 0.00 | - | 30 | 46 |
| 30.47 | 0.00 | - | 1 | 15 | 230.00 | 6.58 | 0.00 | - | 1 | 42 |
| 20.10 | 0.00 | - | 4 | 6 | 231.67 | 7.30 | 0.00 | - | 154 | 218 |
| 23.00 | 0.00 | - | 9 | 49 | 233.33 | 14.90 | 0.00 | - | 2 | 51 |
| 21.00 | 0.00 | - | 4 | 15 | 235.00 | 10.59 | 0.00 | - | 1 | 8 |
| 21.00 | 0.00 | - | 5 | 2 | 236.67 | 16.50 | 0.00 | - | 31 | 31 |
| 23.60 | 0.00 | - | 12 | 22 | 238.33 | - | - | - | - | - |
| 24.85 | 0.00 | - | 20 | 21 | 240.00 | 15.52 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 241.67 | 13.70 | 0.00 | - | 30 | 44 |
| 22.00 | 0.00 | - | 4 | 7 | 243.33 | 14.60 | 0.00 | - | 29 | 29 |
| 17.30 | 0.00 | - | 30 | 32 | 245.00 | 12.20 | 0.00 | - | 26 | 41 |
| 8.90 | 0.00 | - | - | 2 | 246.67 | - | - | - | - | - |
| 15.00 | 0.00 | - | - | 3 | 248.33 | 12.70 | 0.00 | - | 30 | 30 |
| 19.81 | 0.00 | - | 7 | 37 | 250.00 | 13.50 | +0.35 | +2.66% | 5 | 47 |
| 18.70 | +4.70 | +33.57% | 92 | 0 | 251.67 | 15.10 | +1.60 | +11.85% | 1 | 1 |
| 8.90 | 0.00 | - | 30 | 30 | 253.33 | - | - | - | - | - |
| 18.22 | 0.00 | - | 3 | 21 | 255.00 | 29.85 | 0.00 | - | 2 | 0 |
| 10.70 | 0.00 | - | 15 | 19 | 256.67 | - | - | - | - | - |
| 9.67 | 0.00 | - | 1 | 9 | 258.33 | 45.10 | 0.00 | - | 5 | 5 |
| 13.87 | 0.00 | - | 1 | 23 | 260.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 6 | 6 | 261.67 | - | - | - | - | - |
| 12.90 | 0.00 | - | 8 | 35 | 265.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | - | 3 | 266.67 | - | - | - | - | - |
| 8.10 | 0.00 | - | 3 | 22 | 268.33 | - | - | - | - | - |
| 10.85 | 0.00 | - | 1 | 20 | 270.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | - | 9 | 273.33 | - | - | - | - | - |
| 7.90 | 0.00 | - | 5 | 4 | 275.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 3 | 278.33 | - | - | - | - | - |
| 7.91 | 0.00 | - | 9 | 17 | 280.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | - | 3 | 283.33 | - | - | - | - | - |
| 3.80 | 0.00 | - | - | 2 | 285.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | - | 3 | 286.67 | - | - | - | - | - |
| 1.63 | 0.00 | - | - | 3 | 291.67 | - | - | - | - | - |
| 1.46 | 0.00 | - | - | 3 | 296.67 | - | - | - | - | - |
| 2.20 | 0.00 | - | 7 | 163 | 300.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 69 | 71 | 308.33 | - | - | - | - | - |
| 2.87 | 0.00 | - | 40 | 30 | 310.00 | 72.38 | 0.00 | - | 1 | 0 |
| 1.26 | 0.00 | - | 4 | 27 | 311.67 | - | - | - | - | - |
| 1.20 | 0.00 | - | 5 | 23 | 315.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 80 | 80 | 316.67 | - | - | - | - | - |
| 1.41 | 0.00 | - | 2 | 67 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 321.67 | 93.17 | 0.00 | - | - | 0 |
| 2.18 | 0.00 | - | - | 3 | 333.33 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 1 | 335.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 338.33 | - | - | - | - | - |
| 1.85 | 0.00 | - | 9 | 9 | 340.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 2.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 5.79 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 470.00 | 5.44 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 500.00 | 9.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 510.00 | 12.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 550.00 | 19.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 555.00 | 14.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 560.00 | 21.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 19.18 | +19.18 | - | - | 0 |
| - | - | - | - | - | 600.00 | 23.40 | 0.00 | - | 3 | 0 |
| 118.89 | 0.00 | - | 4 | 0 | 610.00 | 38.70 | 0.00 | - | 1 | 0 |
| 108.65 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 70.10 | 0.00 | - | 7 | 0 | 630.00 | - | - | - | - | - |
| 89.01 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 2 | 0 | 640.00 | 47.00 | 0.00 | - | - | 0 |
| 62.57 | 0.00 | - | 1 | 0 | 645.00 | 35.89 | 0.00 | - | 60 | 0 |
| 59.62 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 67.95 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 68.50 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 69.60 | 0.00 | - | 1 | 0 | 690.00 | 55.20 | 0.00 | - | 1 | 0 |
| 41.00 | 0.00 | - | - | 0 | 700.00 | 61.00 | +61.00 | - | 10 | 0 |
| 39.05 | 0.00 | - | - | 0 | 705.00 | - | - | - | - | - |
| 49.93 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 50.26 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 37.91 | +37.91 | - | - | 0 | 755.00 | - | - | - | - | - |
| 19.75 | 0.00 | - | - | 0 | 770.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 2 | 0 | 775.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 0 | 795.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 18.30 | +18.30 | - | - | 0 | 835.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | - | 0 | 840.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | - | 0 | 850.00 | - | - | - | - | - |
| 5.83 | 0.00 | - | - | 0 | 860.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | - | 0 | 875.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | - | 0 | 890.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 10 | 0 | 930.00 | - | - | - | - | - |
| - | - | - | - | - | 965.00 | 279.50 | 0.00 | - | 1 | 0 |
| 6.55 | +6.55 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.