Advertisement
U.S. Markets open in 5 hrs 47 mins
S&P Futures
5,968.50 -2.00 (-0.03%) Dow Futures
44,015.00 +26.00 (+0.06%) Nasdaq Futures
20,793.00 -36.50 (-0.18%) Russell 2000 Futures
2,376.10 +2.50 (+0.11%) Crude Oil
70.51 +0.41 (+0.58%) Gold
2,700.70 +25.80 (+0.96%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241122C00150000 | 2024-11-18 10:42AM EST | 150.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH241122C00170000 | 2024-11-21 11:29AM EST | 170.00 | 74.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH241122C00175000 | 2024-11-15 12:12PM EST | 175.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH241122C00190000 | 2024-11-21 9:56AM EST | 190.00 | 54.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241122C00200000 | 2024-11-21 10:37AM EST | 200.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMH241122C00205000 | 2024-11-20 1:49PM EST | 205.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241122C00215000 | 2024-10-22 9:59AM EST | 215.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH241122C00220000 | 2024-11-20 2:46PM EST | 220.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMH241122C00222500 | 2024-10-30 2:54PM EST | 222.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH241122C00225000 | 2024-11-19 11:59AM EST | 225.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH241122C00227500 | 2024-11-21 9:52AM EST | 227.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241122C00230000 | 2024-11-21 12:12PM EST | 230.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SMH241122C00232500 | 2024-11-21 9:50AM EST | 232.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH241122C00235000 | 2024-11-21 3:08PM EST | 235.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SMH241122C00237500 | 2024-11-21 1:31PM EST | 237.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SMH241122C00240000 | 2024-11-21 3:49PM EST | 240.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2,132 | 0 | 0.00% |
| SMH241122C00242500 | 2024-11-21 3:50PM EST | 242.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 0.00% |
| SMH241122C00245000 | 2024-11-21 3:56PM EST | 245.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,903 | 0 | 0.00% |
| SMH241122C00247500 | 2024-11-21 3:58PM EST | 247.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 3.13% |
| SMH241122C00250000 | 2024-11-21 3:59PM EST | 250.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,748 | 0 | 6.25% |
| SMH241122C00252500 | 2024-11-21 3:59PM EST | 252.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 12.50% |
| SMH241122C00255000 | 2024-11-21 3:57PM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 12.50% |
| SMH241122C00257500 | 2024-11-21 3:51PM EST | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 25.00% |
| SMH241122C00260000 | 2024-11-21 3:46PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| SMH241122C00262500 | 2024-11-21 3:46PM EST | 262.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| SMH241122C00265000 | 2024-11-21 3:51PM EST | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SMH241122C00267500 | 2024-11-21 3:14PM EST | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SMH241122C00270000 | 2024-11-21 3:55PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| SMH241122C00272500 | 2024-11-21 10:39AM EST | 272.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMH241122C00275000 | 2024-11-21 10:50AM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SMH241122C00277500 | 2024-11-21 10:17AM EST | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH241122C00280000 | 2024-11-21 3:56PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SMH241122C00282500 | 2024-11-20 3:30PM EST | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SMH241122C00285000 | 2024-11-21 10:25AM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH241122C00290000 | 2024-11-21 9:50AM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH241122C00295000 | 2024-11-20 3:48PM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMH241122C00300000 | 2024-11-20 3:58PM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SMH241122C00305000 | 2024-11-12 1:16PM EST | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH241122C00310000 | 2024-11-08 9:33AM EST | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH241122C00315000 | 2024-11-08 9:33AM EST | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH241122C00320000 | 2024-10-30 1:49PM EST | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241122P00150000 | 2024-11-11 10:31AM EST | 150.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMH241122P00155000 | 2024-11-11 10:39AM EST | 155.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMH241122P00160000 | 2024-11-18 3:13PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH241122P00165000 | 2024-11-18 10:15AM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
| SMH241122P00170000 | 2024-11-20 9:34AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SMH241122P00175000 | 2024-11-20 2:27PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| SMH241122P00180000 | 2024-11-20 3:59PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 50.00% |
| SMH241122P00185000 | 2024-11-21 9:30AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH241122P00190000 | 2024-11-21 9:34AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SMH241122P00195000 | 2024-11-21 9:49AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SMH241122P00200000 | 2024-11-21 11:54AM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SMH241122P00205000 | 2024-11-21 10:26AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMH241122P00210000 | 2024-11-21 3:10PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SMH241122P00215000 | 2024-11-21 3:32PM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| SMH241122P00220000 | 2024-11-21 3:59PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 50.00% |
| SMH241122P00222500 | 2024-11-21 2:49PM EST | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| SMH241122P00225000 | 2024-11-21 3:56PM EST | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 50.00% |
| SMH241122P00227500 | 2024-11-21 3:54PM EST | 227.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| SMH241122P00230000 | 2024-11-21 3:51PM EST | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 25.00% |
| SMH241122P00232500 | 2024-11-21 3:25PM EST | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 25.00% |
| SMH241122P00235000 | 2024-11-21 3:57PM EST | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,426 | 0 | 25.00% |
| SMH241122P00237500 | 2024-11-21 3:57PM EST | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 12.50% |
| SMH241122P00240000 | 2024-11-21 3:59PM EST | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7,830 | 0 | 12.50% |
| SMH241122P00242500 | 2024-11-21 3:55PM EST | 242.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 6.25% |
| SMH241122P00245000 | 2024-11-21 3:59PM EST | 245.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 3.13% |
| SMH241122P00247500 | 2024-11-21 3:49PM EST | 247.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| SMH241122P00250000 | 2024-11-21 3:58PM EST | 250.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.00% |
| SMH241122P00252500 | 2024-11-21 2:48PM EST | 252.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMH241122P00255000 | 2024-11-21 3:10PM EST | 255.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SMH241122P00257500 | 2024-11-21 2:48PM EST | 257.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH241122P00260000 | 2024-11-21 11:33AM EST | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMH241122P00262500 | 2024-11-21 3:31PM EST | 262.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SMH241122P00265000 | 2024-11-21 3:31PM EST | 265.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SMH241122P00267500 | 2024-11-21 3:31PM EST | 267.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| SMH241122P00270000 | 2024-11-21 3:51PM EST | 270.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| SMH241122P00272500 | 2024-11-21 2:50PM EST | 272.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SMH241122P00275000 | 2024-11-07 3:12PM EST | 275.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH241122P00277500 | 2024-11-11 10:42AM EST | 277.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH241122P00280000 | 2024-10-25 10:02AM EST | 280.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241122P00295000 | 2024-10-25 10:39AM EST | 295.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.