SMH - VanEck Vectors Semiconductor ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200124C001220002019-12-16 12:02AM EST122.0014.2523.1023.650.00--00.00%
SMH200124C001230002019-12-20 10:55AM EST123.0020.3324.5525.400.00-40176.56%
SMH200124C001300002020-01-03 9:55AM EST130.0013.1516.7519.400.00-589226.17%
SMH200124C001315002019-12-20 3:53PM EST131.5012.2016.1016.600.00-1000.00%
SMH200124C001320002019-12-26 11:25AM EST132.0011.5515.0016.050.00-10100.00%
SMH200124C001335002019-12-19 10:14AM EST133.508.1812.0013.150.00-410.00%
SMH200124C001340002020-01-15 12:40PM EST134.009.6413.4014.400.00-510105.08%
SMH200124C001350002019-12-20 12:15PM EST135.008.3212.0513.200.00-400.00%
SMH200124C001355002020-01-07 12:20PM EST135.508.6511.6012.750.00-110.00%
SMH200124C001360002020-01-08 10:05AM EST136.008.2411.1011.800.00-110.00%
SMH200124C001365002020-01-13 12:03AM EST136.505.4010.8511.700.00--80.00%
SMH200124C001370002020-01-10 12:23PM EST137.0010.8110.1010.30+2.57+31.19%2010.00%
SMH200124C001375002020-01-15 3:35PM EST137.505.909.9510.850.00--1173.44%
SMH200124C001380002020-01-10 3:32PM EST138.005.809.4010.350.00-11670.31%
SMH200124C001385002020-01-21 9:36AM EST138.507.258.709.650.00-3660.00%
SMH200124C001390002020-01-21 10:04AM EST139.007.308.108.250.00-5380.00%
SMH200124C001400002020-01-23 9:30AM EST140.008.007.257.70+0.39+5.12%41150.00%
SMH200124C001410002020-01-22 11:55AM EST141.007.406.206.250.00-41420.00%
SMH200124C001420002020-01-22 2:49PM EST142.005.505.806.000.00-152,0220.00%
SMH200124C001430002020-01-22 3:30PM EST143.004.354.554.65+0.80+22.54%532510.00%
SMH200124C001440002020-01-22 1:54PM EST144.004.053.653.80+1.41+53.41%741370.00%
SMH200124C001450002020-01-23 12:29PM EST145.003.002.422.42+0.15+5.26%7751,2570.00%
SMH200124C001460002020-01-23 9:30AM EST146.002.372.342.46+0.29+13.94%23469628.13%
SMH200124C001470002020-01-22 3:59PM EST147.001.461.501.790.00-18636332.72%
SMH200124C001475002020-01-22 3:59PM EST147.501.201.251.450.00-5056132.37%
SMH200124C001480002020-01-23 10:45AM EST148.000.460.470.51-0.48-51.06%14212410.94%
SMH200124C001485002020-01-23 12:22PM EST148.500.520.310.35-0.21-28.77%2759414.26%
SMH200124C001490002020-01-22 3:59PM EST149.000.550.550.630.00---30.27%
SMH200124C001500002020-01-22 3:59PM EST150.000.300.280.32+0.16+114.29%1,4071,07429.98%
SMH200124C001525002020-01-22 3:55PM EST152.500.060.040.070.00-1054034.38%
SMH200124C001550002020-01-17 3:52PM EST155.000.010.000.030.00-20022342.58%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200124P001100002019-12-16 12:02AM EST110.000.270.000.080.00--0235.94%
SMH200124P001150002019-12-19 9:35AM EST115.000.220.000.090.00-1011207.03%
SMH200124P001160002020-01-03 1:34PM EST116.000.040.000.050.00-1010187.50%
SMH200124P001200002020-01-07 3:57PM EST120.000.060.000.080.00-5223173.44%
SMH200124P001220002020-01-14 11:53AM EST122.000.030.000.080.00-12160.94%
SMH200124P001230002019-12-16 12:02AM EST123.000.960.000.090.00--0157.81%
SMH200124P001235002019-12-24 10:46AM EST123.500.310.000.110.00--2158.59%
SMH200124P001240002019-12-16 12:02AM EST124.001.060.000.090.00--0151.56%
SMH200124P001245002020-01-08 11:56AM EST124.500.060.000.080.00-712146.09%
SMH200124P001250002020-01-10 3:50PM EST125.000.060.000.050.00-111135.16%
SMH200124P001255002019-12-23 12:04PM EST125.500.350.000.110.00-711146.88%
SMH200124P001260002019-12-26 2:36PM EST126.000.340.000.080.00-1018137.50%
SMH200124P001275002020-01-22 3:11PM EST127.500.010.000.080.00-510128.91%
SMH200124P001280002020-01-21 3:26PM EST128.000.020.000.110.00-622131.25%
SMH200124P001285002019-12-24 10:46AM EST128.500.530.000.130.00--2131.64%
SMH200124P001290002020-01-17 9:56AM EST129.000.020.000.050.00-104112.50%
SMH200124P001295002019-12-24 10:27AM EST129.500.570.000.110.00-13122.66%
SMH200124P001300002020-01-22 11:36AM EST130.000.010.000.08-0.04-80.00%197114.06%
SMH200124P001305002020-01-14 1:42PM EST130.500.060.000.080.00-55110.94%
SMH200124P001310002020-01-14 11:15AM EST131.000.080.000.100.00-52111.72%
SMH200124P001315002020-01-16 9:38AM EST131.500.080.000.080.00--3105.47%
SMH200124P001320002020-01-14 2:06PM EST132.000.120.000.060.00-710798.44%
SMH200124P001325002020-01-15 12:31PM EST132.500.170.000.100.00-4950103.13%
SMH200124P001330002020-01-15 12:30PM EST133.000.190.000.080.00-465296.88%
SMH200124P001335002020-01-03 9:37AM EST133.500.800.000.080.00-5593.75%
SMH200124P001340002020-01-21 3:21PM EST134.000.030.000.080.00-417591.02%
SMH200124P001345002020-01-17 11:16AM EST134.500.050.020.100.00-3993.75%
SMH200124P001350002020-01-21 12:15PM EST135.000.030.000.090.00-23225686.72%
SMH200124P001355002020-01-21 9:56AM EST135.500.030.000.060.00-61578.91%
SMH200124P001360002020-01-22 10:26AM EST136.000.020.000.03-0.01-33.33%559,55669.53%
SMH200124P001365002020-01-22 2:06PM EST136.500.010.000.09-0.03-75.00%16178.13%
SMH200124P001370002020-01-21 11:11AM EST137.000.040.010.060.00-3249271.88%
SMH200124P001375002020-01-22 3:08PM EST137.500.030.020.06-0.16-84.21%13417370.70%
SMH200124P001380002020-01-21 2:43PM EST138.000.070.020.080.00-322370.31%
SMH200124P001385002020-01-22 2:31PM EST138.500.030.020.09-0.03-50.00%429568.36%
SMH200124P001390002020-01-22 3:52PM EST139.000.040.030.040.00-911060.94%
SMH200124P001400002020-01-22 3:41PM EST140.000.060.050.080.00-1633260.94%
SMH200124P001410002020-01-22 3:52PM EST141.000.090.070.090.00-1,90647757.03%
SMH200124P001420002020-01-22 11:48AM EST142.000.080.110.14-0.13-61.90%261,75755.47%
SMH200124P001430002020-01-22 3:06PM EST143.000.180.180.21-0.13-41.94%241,15254.20%
SMH200124P001440002020-01-22 3:51PM EST144.000.310.140.250.00-3,0531,80650.00%
SMH200124P001450002020-01-22 3:57PM EST145.000.460.430.48-0.32-41.03%13874951.86%
SMH200124P001460002020-01-22 3:59PM EST146.000.700.460.510.00-1,29132544.34%
SMH200124P001470002020-01-22 3:58PM EST147.001.080.680.820.00-3,88222644.53%
SMH200124P001475002020-01-22 3:51PM EST147.501.330.801.050.00-5381045.80%
SMH200124P001480002020-01-23 11:44AM EST148.001.231.291.34-0.35-22.15%4385048.00%
SMH200124P001485002020-01-22 1:30PM EST148.501.331.781.87-1.44-51.99%9255.62%
SMH200124P001490002020-01-23 12:36PM EST149.001.602.012.07-0.53-24.88%100-53.71%
SMH200124P001500002020-01-22 3:15PM EST150.002.992.862.94-2.66-47.08%74662.01%
SMH200124P001550002020-01-23 11:43AM EST155.007.657.157.85+0.80+11.68%4096.29%