NasdaqGM - Delayed Quote USD

VanEck Semiconductor ETF (SMH)

217.64 +5.44 (+2.56%)
At close: April 26 at 4:00 PM EDT
217.97 +0.33 (+0.15%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMH240503C00120000 4/19/2024 2:14 PM 120 85.99 97.35 98.35 0.00 0.00% 2 2 210.74%
SMH240503C00150000 4/19/2024 1:50 PM 150 56.88 67.25 69.10 0.00 0.00% 5 5 161.52%
SMH240503C00155000 4/26/2024 2:23 PM 155 62.10 61.65 64.30 -11.07 -15.13% 1 1 137.50%
SMH240503C00160000 4/26/2024 1:34 PM 160 53.25 55.65 58.55 5.06 10.50% 2 8 152.88%
SMH240503C00165000 4/11/2024 7:04 PM 165 62.23 52.25 53.25 0.00 0.00% 1 1 97.27%
SMH240503C00170000 4/18/2024 4:51 PM 170 40.35 46.65 48.30 0.00 0.00% 4 1 119.34%
SMH240503C00180000 4/22/2024 1:31 PM 180 21.90 36.75 38.45 0.00 0.00% 1 3 101.03%
SMH240503C00185000 4/24/2024 3:27 PM 185 24.80 31.80 34.05 24.80 - - 1 71.68%
SMH240503C00190000 4/26/2024 6:11 PM 190 27.93 26.80 29.05 6.50 30.33% 3 9 61.82%
SMH240503C00191000 4/22/2024 2:00 PM 191 12.60 26.40 27.45 12.60 - - 1 59.86%
SMH240503C00192000 4/26/2024 3:21 PM 192 25.40 24.10 28.10 25.40 - 6 1 63.97%
SMH240503C00193000 4/26/2024 3:11 PM 193 24.45 23.95 25.50 24.45 - 1 2 72.02%
SMH240503C00194000 4/23/2024 3:02 PM 194 13.80 22.95 25.25 13.80 - - 5 59.77%
SMH240503C00195000 4/25/2024 2:04 PM 195 15.20 21.50 23.75 0.00 0.00% 16 18 72.41%
SMH240503C00196000 4/26/2024 6:18 PM 196 22.12 21.00 23.30 6.47 41.34% 19 37 56.89%
SMH240503C00197000 4/26/2024 6:11 PM 197 21.09 20.00 21.80 7.74 57.98% 3 32 68.41%
SMH240503C00198000 4/26/2024 3:38 PM 198 19.05 18.35 21.30 8.20 75.58% 3 42 74.17%
SMH240503C00199000 4/26/2024 6:33 PM 199 18.96 17.70 20.40 8.66 84.08% 5 33 73.00%
SMH240503C00200000 4/26/2024 6:30 PM 200 18.13 16.45 19.20 6.33 53.64% 5 88 67.33%
SMH240503C00202500 4/26/2024 3:54 PM 202.5 15.01 14.05 16.05 3.45 29.84% 1 71 50.54%
SMH240503C00205000 4/26/2024 4:13 PM 205 12.65 12.35 13.65 3.65 40.56% 550 1,372 46.00%
SMH240503C00207500 4/26/2024 7:43 PM 207.5 11.07 10.15 11.40 3.17 40.13% 25 212 43.09%
SMH240503C00210000 4/26/2024 7:59 PM 210 9.06 7.95 9.80 3.56 64.73% 399 1,632 46.58%
SMH240503C00212500 4/26/2024 7:53 PM 212.5 7.13 6.60 8.35 2.98 71.81% 395 652 49.05%
SMH240503C00215000 4/26/2024 7:59 PM 215 5.50 5.45 5.60 2.35 74.60% 1,972 3,328 37.48%
SMH240503C00217500 4/26/2024 7:59 PM 217.5 4.10 4.05 4.15 1.68 69.42% 1,045 206 36.66%
SMH240503C00220000 4/26/2024 7:59 PM 220 2.94 2.90 2.97 1.46 98.65% 4,341 3,383 36.11%
SMH240503C00222500 4/26/2024 7:59 PM 222.5 2.04 2.00 2.07 1.04 104.00% 386 426 35.94%
SMH240503C00225000 4/26/2024 7:59 PM 225 1.39 1.31 1.41 0.73 110.61% 1,112 434 36.01%
SMH240503C00227500 4/26/2024 7:59 PM 227.5 0.90 0.86 0.93 0.43 91.49% 2,596 277 36.11%
SMH240503C00230000 4/26/2024 7:59 PM 230 0.58 0.53 0.60 0.31 114.81% 718 1,401 36.30%
SMH240503C00232500 4/26/2024 7:59 PM 232.5 0.37 0.33 0.40 0.19 105.56% 2,054 345 37.06%
SMH240503C00235000 4/26/2024 7:59 PM 235 0.25 0.22 0.25 0.13 108.33% 119 363 37.35%
SMH240503C00237500 4/26/2024 7:55 PM 237.5 0.15 0.14 0.17 0.07 87.50% 138 273 38.38%
SMH240503C00240000 4/26/2024 7:58 PM 240 0.12 0.10 0.12 0.07 140.00% 144 366 39.65%
SMH240503C00242500 4/26/2024 7:11 PM 242.5 0.09 0.07 0.09 0.04 80.00% 40 137 41.21%
SMH240503C00245000 4/26/2024 7:58 PM 245 0.06 0.05 0.07 -0.14 -70.00% 38 821 42.77%
SMH240503C00247500 4/26/2024 7:07 PM 247.5 0.05 0.03 0.05 -0.15 -75.00% 9 41 43.95%
SMH240503C00250000 4/26/2024 2:13 PM 250 0.02 0.01 0.05 -0.02 -50.00% 1 1,839 46.88%
SMH240503C00252500 4/15/2024 7:37 PM 252.5 0.15 0.01 0.35 0.00 0.00% 1 11 59.77%
SMH240503C00255000 4/24/2024 5:38 PM 255 0.04 0.01 0.12 0.00 0.00% 35 362 54.30%
SMH240503C00260000 4/26/2024 5:43 PM 260 0.01 0.00 0.34 0.00 0.00% 1 57 68.75%
SMH240503C00265000 4/12/2024 5:20 PM 265 0.07 0.00 0.01 0.00 0.00% 1 17 50.00%
SMH240503C00270000 4/9/2024 1:30 PM 270 0.13 0.00 0.10 0.00 0.00% 1 10 68.75%
SMH240503C00275000 4/2/2024 4:29 PM 275 0.17 0.00 0.34 0.00 0.00% 26 26 86.43%
SMH240503C00280000 4/15/2024 6:51 PM 280 0.03 0.00 0.34 0.00 0.00% 1 1 91.99%
SMH240503C00290000 4/2/2024 7:01 PM 290 0.07 0.00 0.05 0.00 0.00% - 60 82.03%
SMH240503C00295000 4/1/2024 5:06 PM 295 0.11 0.00 0.54 0.00 0.00% - 1 115.23%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMH240503P00125000 4/26/2024 6:47 PM 125 0.01 0.00 0.01 0.01 - 4 20,000 134.38%
SMH240503P00130000 4/26/2024 6:48 PM 130 0.01 0.00 0.01 0.01 - 3 0 125.00%
SMH240503P00135000 4/26/2024 6:45 PM 135 0.01 0.00 0.01 0.01 - 60,125 0 115.63%
SMH240503P00140000 4/26/2024 4:52 PM 140 0.01 0.00 0.01 0.01 - 9 6 109.38%
SMH240503P00145000 4/22/2024 3:58 PM 145 0.04 0.00 1.27 0.00 0.00% 5 77 179.49%
SMH240503P00150000 4/19/2024 6:42 PM 150 0.10 0.00 0.03 0.00 0.00% 1 3 101.56%
SMH240503P00155000 4/26/2024 7:11 PM 155 0.02 0.01 0.04 0.00 0.00% 750 312 98.44%
SMH240503P00160000 4/26/2024 7:58 PM 160 0.04 0.04 0.05 -0.08 -66.67% 2,172 442 95.70%
SMH240503P00165000 4/26/2024 7:11 PM 165 0.06 0.02 0.06 0.02 50.00% 4,443 330 85.94%
SMH240503P00170000 4/26/2024 7:10 PM 170 0.06 0.02 0.10 -0.02 -25.00% 715 571 81.25%
SMH240503P00175000 4/26/2024 7:43 PM 175 0.05 0.03 0.24 0.00 0.00% 4,660 355 81.35%
SMH240503P00180000 4/26/2024 7:58 PM 180 0.07 0.06 0.08 -0.03 -30.00% 294 308 65.63%
SMH240503P00185000 4/26/2024 7:59 PM 185 0.09 0.08 0.10 -0.04 -30.77% 263 2,136 59.38%
SMH240503P00190000 4/26/2024 7:58 PM 190 0.11 0.10 0.13 -0.11 -50.00% 592 905 52.83%
SMH240503P00191000 4/25/2024 4:23 PM 191 0.31 0.10 0.13 0.31 - - 22 51.07%
SMH240503P00192000 4/26/2024 7:06 PM 192 0.13 0.11 0.14 0.13 - 166 120 50.00%
SMH240503P00193000 4/26/2024 7:51 PM 193 0.14 0.12 0.14 0.14 - 6 16 49.12%
SMH240503P00194000 4/26/2024 6:21 PM 194 0.14 0.12 0.16 0.14 - 3 20 48.44%
SMH240503P00195000 4/26/2024 7:39 PM 195 0.17 0.14 0.17 -0.23 -57.50% 25 635 47.17%
SMH240503P00196000 4/26/2024 7:43 PM 196 0.16 0.15 0.18 -0.29 -64.44% 24 53 45.80%
SMH240503P00197000 4/26/2024 7:25 PM 197 0.20 0.16 0.19 -0.30 -60.00% 5 107 44.39%
SMH240503P00198000 4/26/2024 7:59 PM 198 0.18 0.18 0.20 -0.35 -66.04% 280 101 42.97%
SMH240503P00199000 4/26/2024 7:53 PM 199 0.22 0.20 0.23 -0.37 -62.71% 20 386 42.19%
SMH240503P00200000 4/26/2024 7:58 PM 200 0.24 0.23 0.25 -0.54 -69.23% 426 1,236 41.02%
SMH240503P00202500 4/26/2024 7:38 PM 202.5 0.34 0.32 0.35 -0.81 -70.43% 164 1,314 38.97%
SMH240503P00205000 4/26/2024 7:59 PM 205 0.48 0.48 0.52 -1.17 -70.91% 754 696 37.50%
SMH240503P00207500 4/26/2024 7:55 PM 207.5 0.77 0.73 0.78 -1.48 -65.78% 209 324 36.23%
SMH240503P00210000 4/26/2024 7:59 PM 210 1.15 1.12 1.18 -2.00 -63.49% 992 1,848 35.25%
SMH240503P00212500 4/26/2024 7:54 PM 212.5 1.78 1.72 1.82 -2.67 -60.00% 726 355 35.07%
SMH240503P00215000 4/26/2024 7:58 PM 215 2.62 2.57 2.67 -3.08 -54.04% 2,934 835 34.77%
SMH240503P00217500 4/26/2024 7:58 PM 217.5 3.69 3.60 3.75 -3.01 -44.93% 452 240 34.33%
SMH240503P00220000 4/26/2024 7:59 PM 220 5.00 5.00 5.10 -4.45 -47.09% 207 311 33.99%
SMH240503P00222500 4/26/2024 7:53 PM 222.5 6.75 6.55 6.75 -4.20 -38.36% 23 127 34.13%
SMH240503P00225000 4/26/2024 7:27 PM 225 8.20 8.30 9.75 -9.60 -53.93% 39 31 46.59%
SMH240503P00227500 4/26/2024 2:14 PM 227.5 11.65 10.30 11.55 -13.45 -53.59% 1 0 45.68%
SMH240503P00230000 4/26/2024 7:39 PM 230 12.55 11.65 13.75 -17.45 -58.17% 54 21 48.02%
SMH240503P00232500 4/26/2024 2:14 PM 232.5 16.21 14.75 15.40 -2.99 -15.57% 1 0 40.04%
SMH240503P00235000 4/11/2024 7:53 PM 235 10.50 17.05 19.55 0.00 0.00% 36 0 52.10%
SMH240503P00237500 4/10/2024 3:52 PM 237.5 16.50 19.50 22.00 0.00 0.00% 1 0 56.10%
SMH240503P00240000 4/16/2024 6:01 PM 240 21.35 22.05 24.30 0.00 0.00% 80 0 59.33%
SMH240503P00242500 4/10/2024 1:50 PM 242.5 20.15 24.05 25.90 0.00 0.00% - 0 68.14%
SMH240503P00245000 4/23/2024 2:53 PM 245 37.96 26.10 27.80 0.00 0.00% 1 0 58.98%
SMH240503P00247500 4/10/2024 1:50 PM 247.5 24.70 29.50 30.45 0.00 0.00% - 0 67.04%
SMH240503P00250000 4/17/2024 5:42 PM 250 36.55 31.95 33.45 0.00 0.00% 17 0 63.33%

Related Tickers