Advertisement
U.S. markets open in 1 hour 43 minutes

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
218.28+0.44 (+0.20%)
At close: 04:00PM EDT
215.75 -2.53 (-1.16%)
Pre-Market: 07:46AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH240322C001400002024-02-02 12:06PM EDT140.0050.5178.9082.800.00-11322.36%
SMH240322C001450002024-03-08 1:23PM EDT145.0083.320.000.000.00-200.00%
SMH240322C001500002024-03-08 4:57PM EDT150.0076.000.000.000.00-100.00%
SMH240322C001550002024-03-15 3:44PM EDT155.0063.390.000.000.00-300.00%
SMH240322C001600002024-03-18 2:35PM EDT160.0059.900.000.00+8.28+16.04%200.00%
SMH240322C001650002024-02-07 4:58PM EDT165.0033.0859.9062.000.00--18329.93%
SMH240322C001700002024-03-11 9:47AM EDT170.0052.400.000.000.00-1000.00%
SMH240322C001750002024-03-11 10:22AM EDT175.0046.240.000.000.00-200.00%
SMH240322C001760002024-03-07 3:00PM EDT176.0058.500.000.000.00--00.00%
SMH240322C001790002024-03-12 11:59AM EDT179.0047.730.000.000.00-100.00%
SMH240322C001800002024-03-15 3:52PM EDT180.0038.210.000.000.00-300.00%
SMH240322C001810002024-03-08 2:26PM EDT181.0045.550.000.000.00-100.00%
SMH240322C001820002024-03-14 1:35PM EDT182.0037.650.000.000.00-100.00%
SMH240322C001830002024-02-07 4:19PM EDT183.0017.0041.0044.750.00--1247.24%
SMH240322C001850002024-02-28 2:51PM EDT185.0024.060.000.000.00-100.00%
SMH240322C001870002024-02-05 11:41AM EDT187.0010.8540.1541.750.00-31259.35%
SMH240322C001875002024-03-15 2:37PM EDT187.5031.880.000.000.00--00.00%
SMH240322C001880002024-02-21 2:43PM EDT188.0011.670.000.000.00-300.00%
SMH240322C001890002024-02-22 3:49PM EDT189.0022.710.000.000.00-100.00%
SMH240322C001900002024-03-18 11:54AM EDT190.0029.300.000.00-0.05-0.17%42050.00%
SMH240322C001910002024-02-23 4:10PM EDT191.0019.490.000.000.00-800.00%
SMH240322C001920002024-03-14 3:13PM EDT192.0026.550.000.000.00-200.00%
SMH240322C001925002024-03-11 10:10AM EDT192.5028.400.000.000.00-100.00%
SMH240322C001930002024-03-13 12:01PM EDT193.0029.730.000.000.00-100.00%
SMH240322C001940002024-03-11 9:58AM EDT194.0027.170.000.000.00-100.00%
SMH240322C001950002024-03-15 2:31PM EDT195.0024.600.000.000.00-200.00%
SMH240322C001960002024-03-12 9:54AM EDT196.0026.970.000.000.00-100.00%
SMH240322C001970002024-03-15 12:11PM EDT197.0022.150.000.000.00-300.00%
SMH240322C001975002024-03-15 2:01PM EDT197.5022.550.000.000.00-700.00%
SMH240322C001980002024-03-15 9:52AM EDT198.0020.350.000.000.00-400.00%
SMH240322C001990002024-03-13 10:14AM EDT199.0025.100.000.000.00-400.00%
SMH240322C002000002024-03-18 11:44AM EDT200.0020.180.000.00+0.84+4.34%22370.00%
SMH240322C002025002024-03-18 9:43AM EDT202.5020.700.000.00+2.55+14.05%18670.00%
SMH240322C002050002024-03-18 3:10PM EDT205.0015.350.000.00+0.23+1.52%83950.00%
SMH240322C002075002024-03-18 1:06PM EDT207.5011.800.000.00-0.67-5.37%500.00%
SMH240322C002100002024-03-18 3:59PM EDT210.009.650.000.00-1.03-9.64%482440.00%
SMH240322C002125002024-03-18 2:35PM EDT212.509.300.000.00+0.95+11.38%168720.00%
SMH240322C002150002024-03-18 3:59PM EDT215.006.140.000.00-0.86-12.29%561,0050.00%
SMH240322C002175002024-03-18 3:58PM EDT217.504.650.000.00-0.92-16.52%2923990.00%
SMH240322C002200002024-03-18 3:58PM EDT220.003.450.000.00-0.99-22.30%1,9762,4291.56%
SMH240322C002225002024-03-18 3:59PM EDT222.502.550.000.00-0.93-26.72%1,0521,4576.25%
SMH240322C002250002024-03-18 3:59PM EDT225.001.840.000.00-0.85-31.60%2,7142,9226.25%
SMH240322C002275002024-03-18 3:58PM EDT227.501.300.000.00-0.74-36.27%1,5292,23812.50%
SMH240322C002300002024-03-18 3:59PM EDT230.000.900.000.00-0.72-44.44%1,7892,28012.50%
SMH240322C002325002024-03-18 3:59PM EDT232.500.670.000.00-0.53-44.17%5261,12312.50%
SMH240322C002350002024-03-18 3:59PM EDT235.000.480.000.00-0.45-48.39%3173,50112.50%
SMH240322C002375002024-03-18 3:54PM EDT237.500.350.000.00-0.37-51.39%1,5711,89212.50%
SMH240322C002400002024-03-18 3:59PM EDT240.000.270.000.00-0.33-55.00%35686125.00%
SMH240322C002425002024-03-18 3:12PM EDT242.500.310.000.00-0.18-36.73%7720225.00%
SMH240322C002450002024-03-18 3:59PM EDT245.000.140.000.00-0.22-61.11%1831,79625.00%
SMH240322C002475002024-03-18 3:47PM EDT247.500.130.000.00-0.17-56.67%309625.00%
SMH240322C002500002024-03-18 3:54PM EDT250.000.110.000.00-0.12-52.17%591,27925.00%
SMH240322C002525002024-03-18 3:18PM EDT252.500.100.000.00-0.10-50.00%1361,52325.00%
SMH240322C002550002024-03-18 3:39PM EDT255.000.100.000.00-0.02-16.67%6249325.00%
SMH240322C002575002024-03-18 3:48PM EDT257.500.070.000.00-0.05-41.67%6311925.00%
SMH240322C002600002024-03-18 12:58PM EDT260.000.070.000.00-0.04-36.36%4620025.00%
SMH240322C002650002024-03-18 10:34AM EDT265.000.070.000.00-0.01-12.50%1050.00%
SMH240322C002700002024-03-18 10:03AM EDT270.000.060.000.00-0.01-14.29%2050.00%
SMH240322C002750002024-03-18 3:57PM EDT275.000.010.000.00-0.07-87.50%971,59250.00%
SMH240322C002800002024-03-18 10:09AM EDT280.000.030.000.00-0.02-40.00%1451,11450.00%
SMH240322C002850002024-03-12 1:05PM EDT285.000.030.000.000.00-68050.00%
SMH240322C002900002024-03-18 2:02PM EDT290.000.010.000.000.00-1914450.00%
SMH240322C002950002024-03-18 3:29PM EDT295.000.020.000.000.00-3712350.00%
SMH240322C003000002024-03-18 2:18PM EDT300.000.010.000.00-0.01-50.00%16543250.00%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH240322P001100002024-03-18 1:57PM EDT110.000.01--+0.01--200.00%
SMH240322P001150002024-03-11 3:49PM EDT115.000.010.000.000.00-1050.00%
SMH240322P001200002024-03-18 1:57PM EDT120.000.01--+0.01--400.00%
SMH240322P001250002024-03-18 9:30AM EDT125.000.010.000.000.00-231750.00%
SMH240322P001300002024-02-06 1:33PM EDT130.000.220.000.320.00--1219.53%
SMH240322P001350002024-03-18 1:56PM EDT135.000.010.000.000.00-401,52450.00%
SMH240322P001400002024-03-01 2:45PM EDT140.000.050.000.000.00-1050.00%
SMH240322P001450002024-03-15 3:51PM EDT145.000.130.000.000.00-1050.00%
SMH240322P001500002024-03-18 9:50AM EDT150.000.010.000.00-0.03-75.00%1050.00%
SMH240322P001550002024-03-18 12:33PM EDT155.000.010.000.00-0.02-66.67%11050.00%
SMH240322P001600002024-03-14 2:29PM EDT160.000.040.000.000.00-20050.00%
SMH240322P001650002024-03-18 3:49PM EDT165.000.010.000.00-0.01-50.00%43050.00%
SMH240322P001700002024-03-18 10:45AM EDT170.000.030.000.00-0.07-70.00%571,45150.00%
SMH240322P001720002024-03-18 9:47AM EDT172.000.060.000.00+0.01+20.00%123450.00%
SMH240322P001725002024-03-13 3:18PM EDT172.500.120.000.000.00-51050.00%
SMH240322P001730002024-03-15 11:33AM EDT173.000.060.000.000.00-12050.00%
SMH240322P001740002024-03-15 10:23AM EDT174.000.100.000.000.00-1050.00%
SMH240322P001750002024-03-18 1:54PM EDT175.000.030.000.00-0.06-66.67%11050.00%
SMH240322P001760002024-03-18 2:00PM EDT176.000.030.000.00-0.09-75.00%41,38950.00%
SMH240322P001770002024-03-18 1:42PM EDT177.000.030.000.00-0.07-70.00%1513950.00%
SMH240322P001775002024-03-18 2:58PM EDT177.500.030.000.00-0.07-70.00%20050.00%
SMH240322P001780002024-03-18 2:59PM EDT178.000.030.000.00-0.05-62.50%1128750.00%
SMH240322P001790002024-03-15 3:44PM EDT179.000.100.000.000.00-189050.00%
SMH240322P001800002024-03-18 12:48PM EDT180.000.060.000.00-0.06-50.00%2628850.00%
SMH240322P001810002024-03-18 10:11AM EDT181.000.050.000.00-0.09-64.29%12550.00%
SMH240322P001820002024-03-18 3:00PM EDT182.000.030.000.00-0.11-78.57%134350.00%
SMH240322P001825002024-03-18 11:48AM EDT182.500.060.000.00-0.08-57.14%206750.00%
SMH240322P001830002024-03-05 12:42PM EDT183.000.170.000.000.00-3025.00%
SMH240322P001840002024-03-18 12:15PM EDT184.000.060.000.00-0.12-66.67%52825.00%
SMH240322P001850002024-03-18 10:30AM EDT185.000.090.000.00-0.08-47.06%16025.00%
SMH240322P001860002024-03-18 10:47AM EDT186.000.100.000.00-0.20-66.67%4025.00%
SMH240322P001870002024-03-18 9:47AM EDT187.000.110.000.00-0.07-38.89%1025.00%
SMH240322P001875002024-03-18 12:17PM EDT187.500.080.000.00-0.11-57.89%14125.00%
SMH240322P001880002024-03-18 9:40AM EDT188.000.100.000.00-0.13-56.52%131925.00%
SMH240322P001890002024-03-18 1:15PM EDT189.000.120.000.00-0.11-47.83%11225.00%
SMH240322P001900002024-03-18 2:10PM EDT190.000.100.000.00-0.15-60.00%401,21025.00%
SMH240322P001910002024-03-18 3:47PM EDT191.000.070.000.00-0.17-70.83%22625.00%
SMH240322P001920002024-03-14 3:13PM EDT192.000.260.000.000.00-8025.00%
SMH240322P001925002024-03-14 2:40PM EDT192.500.250.000.000.00-4025.00%
SMH240322P001930002024-03-18 12:56PM EDT193.000.130.000.00-0.24-64.86%18325.00%
SMH240322P001940002024-03-18 1:29PM EDT194.000.140.000.00-0.22-61.11%25025.00%
SMH240322P001950002024-03-18 3:37PM EDT195.000.130.000.00-0.25-65.79%5482825.00%
SMH240322P001960002024-03-18 3:39PM EDT196.000.140.000.00-0.22-61.11%217525.00%
SMH240322P001970002024-03-18 1:20PM EDT197.000.220.000.00-0.19-46.34%319325.00%
SMH240322P001975002024-03-18 1:05PM EDT197.500.250.000.00-0.16-39.02%8025.00%
SMH240322P001980002024-03-15 2:28PM EDT198.000.440.000.000.00-15025.00%
SMH240322P001990002024-03-18 3:30PM EDT199.000.240.000.00-0.35-59.32%3013325.00%
SMH240322P002000002024-03-18 3:58PM EDT200.000.250.000.00-0.39-60.94%1,1863,96025.00%
SMH240322P002025002024-03-18 3:50PM EDT202.500.340.000.00-0.50-59.52%3645012.50%
SMH240322P002050002024-03-18 3:59PM EDT205.000.560.000.00-0.64-53.33%8201,65612.50%
SMH240322P002075002024-03-18 3:59PM EDT207.500.830.000.00-0.77-48.12%22578812.50%
SMH240322P002100002024-03-18 3:58PM EDT210.001.250.000.00-0.94-42.92%2,8874,0166.25%
SMH240322P002125002024-03-18 3:50PM EDT212.501.680.000.00-1.29-43.43%2311,4076.25%
SMH240322P002150002024-03-18 3:59PM EDT215.002.660.000.00-1.09-29.07%1,2796,6243.13%
SMH240322P002175002024-03-18 3:59PM EDT217.503.650.000.00-1.35-27.00%2,9513,5750.78%
SMH240322P002200002024-03-18 3:58PM EDT220.005.100.000.00-1.25-19.69%9924,9220.00%
SMH240322P002225002024-03-18 3:59PM EDT222.506.520.000.00-1.28-16.41%4041,6900.00%
SMH240322P002250002024-03-18 3:59PM EDT225.008.390.000.00-1.23-12.79%1041,3850.00%
SMH240322P002275002024-03-18 3:50PM EDT227.509.900.000.00-0.95-8.76%389830.00%
SMH240322P002300002024-03-18 1:00PM EDT230.0013.000.000.00+0.60+4.84%1121,0570.00%
SMH240322P002325002024-03-18 3:50PM EDT232.5014.300.000.00-0.28-1.92%115850.00%
SMH240322P002350002024-03-18 3:11PM EDT235.0016.000.000.00-1.28-7.41%31290.00%
SMH240322P002375002024-03-18 3:20PM EDT237.5018.500.000.00-1.14-5.80%200.00%
SMH240322P002400002024-03-18 11:17AM EDT240.0021.000.000.00-0.59-2.73%171080.00%
SMH240322P002425002024-03-13 1:33PM EDT242.5019.850.000.000.00-800.00%
SMH240322P002450002024-03-13 3:37PM EDT245.0022.450.000.000.00-500.00%
SMH240322P002475002024-03-12 11:56AM EDT247.5021.750.000.000.00-100.00%
SMH240322P002500002024-03-12 3:33PM EDT250.0024.200.000.000.00-220.00%
SMH240322P002525002024-03-12 3:33PM EDT252.5026.350.000.000.00-20200.00%
SMH240322P002550002024-03-12 3:36PM EDT255.0028.700.000.000.00--160.00%
SMH240322P002600002024-03-15 10:05AM EDT260.0043.500.000.000.00-240.00%
SMH240322P002700002024-03-08 12:00PM EDT270.0033.600.000.000.00-700.00%