iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240517C00180000 | 2024-04-22 1:56PM EDT | 180.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SOXX240517C00190000 | 2024-04-19 3:46PM EDT | 190.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517C00193000 | 2024-04-19 1:32PM EDT | 193.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240517C00194000 | 2024-04-18 10:36AM EDT | 194.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240517C00195000 | 2024-04-19 2:36PM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240517C00196000 | 2024-04-19 12:07PM EDT | 196.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| SOXX240517C00197000 | 2024-04-19 2:29PM EDT | 197.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240517C00198000 | 2024-04-22 3:24PM EDT | 198.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SOXX240517C00199000 | 2024-04-22 3:50PM EDT | 199.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240517C00200000 | 2024-04-22 1:56PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SOXX240517C00205000 | 2024-04-22 3:49PM EDT | 205.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SOXX240517C00210000 | 2024-04-22 3:59PM EDT | 210.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SOXX240517C00215000 | 2024-04-22 3:20PM EDT | 215.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SOXX240517C00220000 | 2024-04-22 3:49PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SOXX240517C00225000 | 2024-04-22 3:55PM EDT | 225.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| SOXX240517C00230000 | 2024-04-22 3:55PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| SOXX240517C00235000 | 2024-04-22 3:49PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOXX240517C00240000 | 2024-04-22 11:33AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SOXX240517C00245000 | 2024-04-22 9:54AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXX240517C00250000 | 2024-04-18 1:22PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXX240517C00255000 | 2024-04-16 10:33AM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00260000 | 2024-04-22 9:55AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 80.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00150000 | 2024-04-22 11:16AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SOXX240517P00165000 | 2024-04-22 11:14AM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SOXX240517P00170000 | 2024-04-22 2:37PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| SOXX240517P00175000 | 2024-04-22 1:50PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SOXX240517P00180000 | 2024-04-22 3:56PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SOXX240517P00185000 | 2024-04-22 3:59PM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SOXX240517P00190000 | 2024-04-22 3:20PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SOXX240517P00192000 | 2024-04-19 3:10PM EDT | 192.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SOXX240517P00193000 | 2024-04-22 3:41PM EDT | 193.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SOXX240517P00194000 | 2024-04-22 1:31PM EDT | 194.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SOXX240517P00195000 | 2024-04-22 3:57PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| SOXX240517P00196000 | 2024-04-22 12:04PM EDT | 196.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SOXX240517P00197000 | 2024-04-22 1:29PM EDT | 197.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SOXX240517P00198000 | 2024-04-22 2:41PM EDT | 198.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| SOXX240517P00199000 | 2024-04-22 3:41PM EDT | 199.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SOXX240517P00200000 | 2024-04-22 3:51PM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| SOXX240517P00205000 | 2024-04-22 2:21PM EDT | 205.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SOXX240517P00210000 | 2024-04-22 3:07PM EDT | 210.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240517P00215000 | 2024-04-22 3:34PM EDT | 215.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOXX240517P00220000 | 2024-04-22 3:50PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOXX240517P00225000 | 2024-04-22 3:07PM EDT | 225.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240517P00230000 | 2024-04-19 3:05PM EDT | 230.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SOXX240517P00235000 | 2024-04-19 10:13AM EDT | 235.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.