NasdaqGM - Delayed Quote • USD
VanEck Semiconductor ETF (SMH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
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 | 195.12% |
SMH240503C00150000 | 4/19/2024 1:50 PM | 150 | 56.88 | 67.25 | 69.10 | 0.00 | 0.00% | 5 | 5 | 149.51% |
SMH240503C00155000 | 4/26/2024 2:23 PM | 155 | 62.10 | 61.65 | 64.30 | -11.07 | -15.13% | 1 | 1 | 127.34% |
SMH240503C00160000 | 4/26/2024 1:34 PM | 160 | 53.25 | 55.65 | 58.55 | 5.06 | 10.50% | 2 | 8 | 141.55% |
SMH240503C00165000 | 4/11/2024 7:04 PM | 165 | 62.23 | 52.25 | 53.25 | 0.00 | 0.00% | 1 | 1 | 90.23% |
SMH240503C00170000 | 4/18/2024 4:51 PM | 170 | 40.35 | 46.65 | 48.30 | 0.00 | 0.00% | 4 | 1 | 110.50% |
SMH240503C00180000 | 4/22/2024 1:31 PM | 180 | 21.90 | 36.75 | 38.45 | 0.00 | 0.00% | 1 | 3 | 93.51% |
SMH240503C00190000 | 4/26/2024 6:11 PM | 190 | 27.93 | 26.80 | 29.05 | 6.50 | 30.33% | 3 | 9 | 57.23% |
SMH240503C00195000 | 4/25/2024 2:04 PM | 195 | 15.20 | 21.50 | 23.75 | 0.00 | 0.00% | 16 | 18 | 67.04% |
SMH240503C00196000 | 4/26/2024 6:18 PM | 196 | 22.12 | 21.00 | 23.30 | 6.47 | 41.34% | 19 | 37 | 52.64% |
SMH240503C00197000 | 4/26/2024 6:11 PM | 197 | 21.09 | 20.00 | 21.80 | 7.74 | 57.98% | 3 | 32 | 63.33% |
SMH240503C00198000 | 4/26/2024 3:38 PM | 198 | 19.05 | 18.35 | 21.30 | 8.20 | 75.58% | 3 | 42 | 68.65% |
SMH240503C00199000 | 4/26/2024 6:33 PM | 199 | 18.96 | 17.70 | 20.40 | 8.66 | 84.08% | 5 | 33 | 67.58% |
SMH240503C00200000 | 4/26/2024 6:30 PM | 200 | 18.13 | 16.45 | 19.20 | 6.33 | 53.64% | 5 | 88 | 62.33% |
SMH240503C00202500 | 4/26/2024 3:54 PM | 202.5 | 15.01 | 14.05 | 16.05 | 3.45 | 29.84% | 1 | 71 | 46.78% |
SMH240503C00205000 | 4/26/2024 4:13 PM | 205 | 12.65 | 12.35 | 13.65 | 3.65 | 40.56% | 550 | 1,372 | 42.60% |
SMH240503C00207500 | 4/26/2024 7:43 PM | 207.5 | 11.07 | 10.15 | 11.40 | 3.17 | 40.13% | 25 | 212 | 39.89% |
SMH240503C00210000 | 4/26/2024 7:52 PM | 210 | 9.06 | 7.95 | 9.80 | 3.56 | 64.73% | 399 | 1,632 | 43.14% |
SMH240503C00212500 | 4/26/2024 7:53 PM | 212.5 | 7.13 | 6.60 | 8.35 | 2.98 | 71.81% | 395 | 652 | 45.41% |
SMH240503C00215000 | 4/26/2024 7:59 PM | 215 | 5.50 | 5.45 | 5.60 | 2.35 | 74.60% | 1,972 | 3,328 | 34.69% |
SMH240503C00217500 | 4/26/2024 7:59 PM | 217.5 | 4.10 | 4.05 | 4.15 | 1.68 | 69.42% | 1,045 | 206 | 33.94% |
SMH240503C00220000 | 4/26/2024 7:59 PM | 220 | 2.94 | 2.90 | 2.97 | 1.46 | 98.65% | 4,341 | 3,383 | 33.42% |
SMH240503C00222500 | 4/26/2024 7:59 PM | 222.5 | 2.04 | 2.00 | 2.07 | 1.04 | 104.00% | 386 | 426 | 33.26% |
SMH240503C00225000 | 4/26/2024 7:59 PM | 225 | 1.39 | 1.31 | 1.41 | 0.73 | 110.61% | 1,112 | 434 | 33.34% |
SMH240503C00227500 | 4/26/2024 7:59 PM | 227.5 | 0.90 | 0.86 | 0.93 | 0.43 | 91.49% | 2,596 | 277 | 33.42% |
SMH240503C00230000 | 4/26/2024 7:58 PM | 230 | 0.58 | 0.53 | 0.60 | 0.31 | 114.81% | 718 | 1,401 | 33.59% |
SMH240503C00232500 | 4/26/2024 7:59 PM | 232.5 | 0.37 | 0.33 | 0.40 | 0.19 | 105.56% | 2,054 | 345 | 34.28% |
SMH240503C00235000 | 4/26/2024 7:53 PM | 235 | 0.25 | 0.22 | 0.25 | 0.13 | 108.33% | 119 | 363 | 34.57% |
SMH240503C00237500 | 4/26/2024 7:55 PM | 237.5 | 0.15 | 0.14 | 0.17 | 0.07 | 87.50% | 138 | 273 | 35.55% |
SMH240503C00240000 | 4/26/2024 7:53 PM | 240 | 0.12 | 0.10 | 0.12 | 0.07 | 140.00% | 144 | 366 | 36.72% |
SMH240503C00242500 | 4/26/2024 7:11 PM | 242.5 | 0.09 | 0.07 | 0.09 | 0.04 | 80.00% | 40 | 137 | 38.09% |
SMH240503C00245000 | 4/26/2024 7:30 PM | 245 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 38 | 821 | 39.65% |
SMH240503C00247500 | 4/26/2024 6:43 PM | 247.5 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 9 | 41 | 40.63% |
SMH240503C00250000 | 4/26/2024 2:13 PM | 250 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 1,839 | 43.36% |
SMH240503C00252500 | 4/15/2024 7:37 PM | 252.5 | 0.15 | 0.01 | 0.35 | 0.00 | 0.00% | 1 | 11 | 55.37% |
SMH240503C00255000 | 4/24/2024 5:38 PM | 255 | 0.04 | 0.01 | 0.12 | 0.00 | 0.00% | 35 | 362 | 50.39% |
SMH240503C00260000 | 4/26/2024 5:43 PM | 260 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 57 | 63.67% |
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 | 63.67% |
SMH240503C00275000 | 4/2/2024 4:29 PM | 275 | 0.17 | 0.00 | 0.34 | 0.00 | 0.00% | 26 | 26 | 80.08% |
SMH240503C00280000 | 4/15/2024 6:51 PM | 280 | 0.03 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 1 | 85.16% |
SMH240503C00290000 | 4/2/2024 7:01 PM | 290 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | - | 60 | 75.78% |
SMH240503C00295000 | 4/1/2024 5:06 PM | 295 | 0.11 | 0.00 | 0.54 | 0.00 | 0.00% | - | 1 | 106.64% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMH240503P00145000 | 4/22/2024 3:58 PM | 145 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 77 | 166.21% |
SMH240503P00150000 | 4/19/2024 6:42 PM | 150 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3 | 93.75% |
SMH240503P00155000 | 4/26/2024 7:11 PM | 155 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 750 | 312 | 90.63% |
SMH240503P00160000 | 4/26/2024 7:58 PM | 160 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2,172 | 442 | 88.67% |
SMH240503P00165000 | 4/26/2024 7:11 PM | 165 | 0.06 | 0.02 | 0.06 | 0.02 | 50.00% | 4,443 | 330 | 79.69% |
SMH240503P00170000 | 4/26/2024 7:10 PM | 170 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 715 | 571 | 75.39% |
SMH240503P00175000 | 4/26/2024 7:43 PM | 175 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 4,660 | 355 | 75.39% |
SMH240503P00180000 | 4/26/2024 7:58 PM | 180 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 294 | 308 | 60.94% |
SMH240503P00185000 | 4/26/2024 7:22 PM | 185 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 263 | 2,136 | 55.08% |
SMH240503P00190000 | 4/26/2024 7:58 PM | 190 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 592 | 905 | 49.81% |
SMH240503P00195000 | 4/26/2024 7:39 PM | 195 | 0.17 | 0.14 | 0.17 | -0.23 | -57.50% | 25 | 635 | 43.65% |
SMH240503P00196000 | 4/26/2024 7:43 PM | 196 | 0.16 | 0.15 | 0.18 | -0.29 | -64.44% | 24 | 53 | 42.38% |
SMH240503P00197000 | 4/26/2024 7:25 PM | 197 | 0.20 | 0.16 | 0.19 | -0.30 | -60.00% | 5 | 107 | 41.11% |
SMH240503P00198000 | 4/26/2024 7:59 PM | 198 | 0.18 | 0.18 | 0.20 | -0.35 | -66.04% | 280 | 101 | 39.75% |
SMH240503P00199000 | 4/26/2024 7:53 PM | 199 | 0.22 | 0.20 | 0.23 | -0.37 | -62.71% | 20 | 386 | 39.06% |
SMH240503P00200000 | 4/26/2024 7:58 PM | 200 | 0.24 | 0.23 | 0.25 | -0.54 | -69.23% | 426 | 1,236 | 37.94% |
SMH240503P00202500 | 4/26/2024 7:38 PM | 202.5 | 0.34 | 0.32 | 0.35 | -0.81 | -70.43% | 164 | 1,314 | 36.08% |
SMH240503P00205000 | 4/26/2024 7:59 PM | 205 | 0.48 | 0.48 | 0.52 | -1.17 | -70.91% | 754 | 696 | 34.72% |
SMH240503P00207500 | 4/26/2024 7:54 PM | 207.5 | 0.77 | 0.73 | 0.78 | -1.48 | -65.78% | 209 | 324 | 33.55% |
SMH240503P00210000 | 4/26/2024 7:59 PM | 210 | 1.15 | 1.12 | 1.18 | -2.00 | -63.49% | 992 | 1,848 | 32.64% |
SMH240503P00212500 | 4/26/2024 7:54 PM | 212.5 | 1.78 | 1.72 | 1.82 | -2.67 | -60.00% | 726 | 355 | 32.47% |
SMH240503P00215000 | 4/26/2024 7:54 PM | 215 | 2.62 | 2.57 | 2.67 | -3.08 | -54.04% | 2,934 | 835 | 32.19% |
SMH240503P00217500 | 4/26/2024 7:58 PM | 217.5 | 3.69 | 3.60 | 3.75 | -3.01 | -44.93% | 452 | 240 | 31.79% |
SMH240503P00220000 | 4/26/2024 7:59 PM | 220 | 5.00 | 5.00 | 5.10 | -4.45 | -47.09% | 207 | 311 | 31.47% |
SMH240503P00222500 | 4/26/2024 7:53 PM | 222.5 | 6.75 | 6.55 | 6.75 | -4.20 | -38.36% | 23 | 127 | 31.59% |
SMH240503P00225000 | 4/26/2024 7:27 PM | 225 | 8.20 | 8.30 | 9.75 | -9.60 | -53.93% | 39 | 31 | 43.14% |
SMH240503P00227500 | 4/26/2024 2:14 PM | 227.5 | 11.65 | 10.30 | 11.55 | -13.45 | -53.59% | 1 | 0 | 42.30% |
SMH240503P00230000 | 4/26/2024 7:39 PM | 230 | 12.55 | 11.65 | 13.75 | -17.45 | -58.17% | 54 | 21 | 44.46% |
SMH240503P00232500 | 4/26/2024 2:14 PM | 232.5 | 16.21 | 14.75 | 15.40 | -2.99 | -15.57% | 1 | 0 | 37.06% |
SMH240503P00235000 | 4/11/2024 7:53 PM | 235 | 10.50 | 17.05 | 19.55 | 0.00 | 0.00% | 36 | 0 | 64.58% |
SMH240503P00237500 | 4/10/2024 3:52 PM | 237.5 | 16.50 | 19.50 | 22.00 | 0.00 | 0.00% | 1 | 0 | 51.93% |
SMH240503P00240000 | 4/16/2024 6:01 PM | 240 | 21.35 | 22.05 | 24.30 | 0.00 | 0.00% | 80 | 0 | 54.93% |
SMH240503P00242500 | 4/10/2024 1:50 PM | 242.5 | 20.15 | 24.05 | 25.90 | 0.00 | 0.00% | - | 0 | 63.09% |
SMH240503P00245000 | 4/23/2024 2:53 PM | 245 | 37.96 | 26.10 | 27.80 | 0.00 | 0.00% | 1 | 0 | 54.64% |
SMH240503P00247500 | 4/10/2024 1:50 PM | 247.5 | 24.70 | 29.50 | 30.45 | 0.00 | 0.00% | - | 0 | 62.06% |
SMH240503P00250000 | 4/17/2024 5:42 PM | 250 | 36.55 | 31.95 | 33.45 | 0.00 | 0.00% | 17 | 0 | 58.64% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%