NasdaqGM - Delayed Quote USD
VanEck Semiconductor ETF (SMH)
At close: November 21 at 4:00 PM EST
After hours: 7:48 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241122C00150000 | 11/18/2024 3:42 PM | 150 | 91.30 | 94.25 | 98.20 | 0.00 | 0.00% | 7 | 5 | 401.56% |
| SMH241122C00170000 | 11/21/2024 3:00 PM | 170 | 74.56 | 74.25 | 78.20 | 4.16 | 5.91% | 2 | 27 | 308.59% |
| SMH241122C00175000 | 11/15/2024 5:12 PM | 175 | 65.20 | 69.10 | 73.20 | 0.00 | 0.00% | - | 2 | 257.03% |
| SMH241122C00190000 | 11/21/2024 2:56 PM | 190 | 54.06 | 55.05 | 56.90 | -5.01 | -8.48% | 1 | 5 | 308.01% |
| SMH241122C00200000 | 11/20/2024 3:32 PM | 200 | 40.79 | 45.95 | 47.25 | 0.29 | 0.72% | 16 | 22 | 233.59% |
| SMH241122C00205000 | 11/20/2024 6:49 PM | 205 | 34.79 | 39.50 | 42.05 | 0.00 | 0.00% | 1 | 1 | 242.09% |
| SMH241122C00215000 | 10/22/2024 2:59 PM | 215 | 38.90 | 29.35 | 33.00 | 0.00 | 0.00% | - | 4 | 118.75% |
| SMH241122C00220000 | 11/20/2024 7:46 PM | 220 | 20.50 | 25.65 | 27.80 | 0.00 | 0.00% | 15 | 16 | 149.71% |
| SMH241122C00222500 | 10/30/2024 7:54 PM | 222.5 | 31.20 | 23.55 | 24.05 | 0.00 | 0.00% | - | 3 | 108.40% |
| SMH241122C00225000 | 11/19/2024 4:59 PM | 225 | 17.40 | 21.00 | 22.25 | 0.00 | 0.00% | 4 | 7 | 120.80% |
| SMH241122C00227500 | 10/31/2024 7:54 PM | 227.5 | 17.15 | 18.60 | 19.55 | -2.55 | -12.94% | 1 | 5 | 106.64% |
| SMH241122C00230000 | 11/21/2024 5:12 PM | 230 | 14.61 | 15.80 | 17.70 | 1.51 | 11.53% | 44 | 51 | 103.32% |
| SMH241122C00232500 | 11/21/2024 2:50 PM | 232.5 | 13.15 | 13.55 | 14.25 | 0.85 | 6.91% | 4 | 25 | 74.41% |
| SMH241122C00235000 | 11/21/2024 8:08 PM | 235 | 12.25 | 11.20 | 12.10 | 2.85 | 30.32% | 46 | 137 | 74.71% |
| SMH241122C00237500 | 11/21/2024 6:31 PM | 237.5 | 9.00 | 8.00 | 9.80 | 1.30 | 16.88% | 29 | 131 | 52.25% |
| SMH241122C00240000 | 11/21/2024 8:49 PM | 240 | 6.25 | 5.85 | 7.65 | -0.05 | -0.79% | 2,132 | 2,402 | 52.34% |
| SMH241122C00242500 | 11/21/2024 8:50 PM | 242.5 | 3.93 | 2.83 | 4.40 | -0.93 | -19.14% | 747 | 925 | 41.85% |
| SMH241122C00245000 | 11/21/2024 8:56 PM | 245 | 2.32 | 2.34 | 2.46 | -1.48 | -38.95% | 2,903 | 4,349 | 36.23% |
| SMH241122C00247500 | 11/21/2024 8:58 PM | 247.5 | 1.13 | 1.05 | 1.11 | -1.66 | -59.50% | 1,230 | 1,175 | 33.37% |
| SMH241122C00250000 | 11/21/2024 8:59 PM | 250 | 0.41 | 0.34 | 0.40 | -1.62 | -79.80% | 4,748 | 6,240 | 32.32% |
| SMH241122C00252500 | 11/21/2024 8:59 PM | 252.5 | 0.13 | 0.12 | 0.14 | -1.36 | -91.28% | 580 | 2,248 | 33.59% |
| SMH241122C00255000 | 11/21/2024 8:54 PM | 255 | 0.05 | 0.05 | 0.07 | -1.01 | -95.28% | 1,086 | 3,599 | 37.70% |
| SMH241122C00257500 | 11/21/2024 8:51 PM | 257.5 | 0.03 | 0.03 | 0.05 | -0.73 | -96.05% | 464 | 943 | 43.36% |
| SMH241122C00260000 | 11/21/2024 8:31 PM | 260 | 0.03 | 0.03 | 0.04 | -0.53 | -94.64% | 321 | 2,076 | 49.61% |
| SMH241122C00262500 | 11/21/2024 8:46 PM | 262.5 | 0.02 | 0.02 | 0.07 | -0.40 | -95.24% | 97 | 726 | 57.81% |
| SMH241122C00265000 | 11/21/2024 8:17 PM | 265 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 104 | 1,654 | 60.16% |
| SMH241122C00267500 | 11/21/2024 4:06 PM | 267.5 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 45 | 349 | 66.41% |
| SMH241122C00270000 | 11/21/2024 8:55 PM | 270 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 65 | 1,830 | 68.75% |
| SMH241122C00272500 | 11/21/2024 3:33 PM | 272.5 | 0.02 | 0.00 | 0.05 | -0.15 | -88.24% | 11 | 403 | 79.69% |
| SMH241122C00275000 | 11/21/2024 3:50 PM | 275 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 37 | 233 | 71.88% |
| SMH241122C00277500 | 11/20/2024 7:10 PM | 277.5 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 1 | 140 | 111.33% |
| SMH241122C00280000 | 11/21/2024 8:56 PM | 280 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 43 | 689 | 95.31% |
| SMH241122C00282500 | 11/20/2024 8:30 PM | 282.5 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 30 | 70 | 101.56% |
| SMH241122C00285000 | 11/21/2024 3:25 PM | 285 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 410 | 93.75% |
| SMH241122C00290000 | 11/20/2024 8:59 PM | 290 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 282 | 114.06% |
| SMH241122C00295000 | 11/20/2024 8:48 PM | 295 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 283 | 120.31% |
| SMH241122C00300000 | 11/20/2024 8:58 PM | 300 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 500 | 121.88% |
| SMH241122C00305000 | 11/12/2024 6:16 PM | 305 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 27 | 140.63% |
| SMH241122C00310000 | 11/8/2024 2:33 PM | 310 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 12 | 150.00% |
| SMH241122C00315000 | 11/8/2024 2:33 PM | 315 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1 | 159.38% |
| SMH241122C00320000 | 10/30/2024 6:49 PM | 320 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 21 | 168.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241122P00150000 | 11/11/2024 3:31 PM | 150 | 0.03 | - | 0.01 | 0.00 | 0.00% | - | 20 | 312.50% |
| SMH241122P00155000 | 11/11/2024 3:39 PM | 155 | 0.03 | - | 0.03 | 0.00 | 0.00% | - | 500 | 321.88% |
| SMH241122P00160000 | 11/18/2024 8:13 PM | 160 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 259 | 271.88% |
| SMH241122P00165000 | 11/18/2024 3:15 PM | 165 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 327 | 993 | 253.13% |
| SMH241122P00170000 | 11/20/2024 2:34 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,420 | 225.00% |
| SMH241122P00175000 | 11/20/2024 7:27 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 3,283 | 206.25% |
| SMH241122P00180000 | 11/20/2024 8:59 PM | 180 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 628 | 2,105 | 187.50% |
| SMH241122P00185000 | 11/20/2024 8:48 PM | 185 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 492 | 184.38% |
| SMH241122P00190000 | 11/21/2024 2:34 PM | 190 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 319 | 159.38% |
| SMH241122P00195000 | 11/21/2024 2:49 PM | 195 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 66 | 565 | 143.75% |
| SMH241122P00200000 | 11/21/2024 4:54 PM | 200 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 663 | 151.56% |
| SMH241122P00205000 | 11/21/2024 3:26 PM | 205 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 526 | 115.63% |
| SMH241122P00210000 | 11/21/2024 8:10 PM | 210 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 7 | 183 | 118.75% |
| SMH241122P00215000 | 11/21/2024 8:32 PM | 215 | 0.02 | 0.01 | 0.06 | -0.14 | -87.50% | 155 | 360 | 107.81% |
| SMH241122P00220000 | 11/21/2024 8:59 PM | 220 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 644 | 2,573 | 87.50% |
| SMH241122P00222500 | 11/21/2024 7:29 PM | 222.5 | 0.04 | 0.00 | 0.04 | -0.33 | -89.19% | 62 | 518 | 77.34% |
| SMH241122P00225000 | 11/21/2024 8:56 PM | 225 | 0.04 | 0.02 | 0.04 | -0.47 | -92.16% | 870 | 3,842 | 73.44% |
| SMH241122P00227500 | 11/21/2024 8:54 PM | 227.5 | 0.04 | 0.04 | 0.05 | -0.71 | -94.67% | 274 | 1,288 | 69.14% |
| SMH241122P00230000 | 11/21/2024 8:51 PM | 230 | 0.06 | 0.04 | 0.05 | -1.00 | -94.34% | 1,054 | 3,477 | 60.55% |
| SMH241122P00232500 | 11/21/2024 8:25 PM | 232.5 | 0.05 | 0.04 | 0.07 | -1.49 | -96.75% | 1,970 | 2,451 | 53.91% |
| SMH241122P00235000 | 11/21/2024 8:57 PM | 235 | 0.06 | 0.06 | 0.08 | -1.95 | -97.01% | 2,426 | 8,219 | 48.24% |
| SMH241122P00237500 | 11/21/2024 8:57 PM | 237.5 | 0.11 | 0.09 | 0.11 | -2.67 | -96.04% | 1,624 | 1,993 | 41.41% |
| SMH241122P00240000 | 11/21/2024 8:59 PM | 240 | 0.21 | 0.20 | 0.22 | -3.49 | -94.32% | 7,830 | 3,812 | 37.21% |
| SMH241122P00242500 | 11/21/2024 8:55 PM | 242.5 | 0.57 | 0.49 | 0.52 | -4.23 | -88.13% | 770 | 1,929 | 34.62% |
| SMH241122P00245000 | 11/21/2024 8:58 PM | 245 | 1.12 | 1.14 | 1.19 | -5.33 | -82.64% | 661 | 1,872 | 32.81% |
| SMH241122P00247500 | 11/21/2024 8:47 PM | 247.5 | 2.44 | 2.29 | 2.41 | -5.30 | -68.48% | 167 | 785 | 31.32% |
| SMH241122P00250000 | 11/21/2024 8:58 PM | 250 | 4.07 | 3.25 | 4.65 | -5.98 | -59.50% | 549 | 1,270 | 41.75% |
| SMH241122P00252500 | 11/21/2024 7:48 PM | 252.5 | 6.05 | 6.10 | 6.50 | -7.26 | -54.55% | 14 | 268 | 31.15% |
| SMH241122P00255000 | 11/21/2024 8:10 PM | 255 | 7.89 | 8.25 | 8.95 | -6.31 | -44.44% | 48 | 538 | 35.55% |
| SMH241122P00257500 | 11/21/2024 5:37 PM | 257.5 | 10.95 | 10.80 | 12.40 | -4.65 | -29.81% | 2 | 138 | 56.25% |
| SMH241122P00260000 | 11/21/2024 3:50 PM | 260 | 15.00 | 12.80 | 14.35 | -4.46 | -22.92% | 18 | 709 | 79.10% |
| SMH241122P00262500 | 11/21/2024 8:31 PM | 262.5 | 15.15 | 16.05 | 16.90 | -6.88 | -31.23% | 63 | 61 | 62.50% |
| SMH241122P00265000 | 11/21/2024 8:31 PM | 265 | 17.65 | 18.10 | 19.05 | -6.25 | -26.15% | 112 | 105 | 78.52% |
| SMH241122P00267500 | 11/21/2024 8:31 PM | 267.5 | 20.40 | 20.05 | 21.65 | -6.78 | -24.94% | 540 | 76 | 95.31% |
| SMH241122P00270000 | 11/21/2024 8:31 PM | 270 | 24.40 | 23.05 | 24.95 | -5.89 | -19.45% | 805 | 307 | 88.28% |
| SMH241122P00272500 | 11/11/2024 2:55 PM | 272.5 | 26.80 | 25.95 | 26.95 | 6.15 | 29.78% | 40 | 12 | 86.72% |
| SMH241122P00275000 | 11/7/2024 8:12 PM | 275 | 16.20 | 27.15 | 30.45 | 0.00 | 0.00% | 10 | 0 | 184.18% |
| SMH241122P00277500 | 11/11/2024 3:42 PM | 277.5 | 23.50 | 30.75 | 32.30 | 0.00 | 0.00% | 2 | 4 | 113.67% |
| SMH241122P00280000 | 10/25/2024 3:02 PM | 280 | 26.00 | 31.95 | 34.80 | 0.00 | 0.00% | 1 | 0 | 176.76% |
| SMH241122P00295000 | 10/25/2024 3:39 PM | 295 | 39.44 | 47.85 | 50.15 | 0.00 | 0.00% | 4 | 0 | 155.47% |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%