SMH - VanEck Vectors Semiconductor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190719C000800002019-07-12 10:45AM EDT80.0033.300.000.000.00-100.00%
SMH190719C000810002019-06-17 12:01AM EDT81.0024.9533.550.000.00--00.00%
SMH190719C000830002019-06-11 10:47AM EDT83.0023.9529.8030.800.00-52520.00%
SMH190719C000850002019-07-17 11:21AM EDT85.0029.660.000.000.00-100.00%
SMH190719C000860002019-06-26 11:13AM EDT86.0023.100.000.000.00--00.00%
SMH190719C000880002019-07-16 11:31AM EDT88.0026.400.000.000.00-100.00%
SMH190719C000890002019-06-26 12:22PM EDT89.0020.150.000.000.00--00.00%
SMH190719C000900002019-07-12 1:17PM EDT90.0023.940.000.000.00-100.00%
SMH190719C000910002019-05-29 1:09PM EDT91.009.9519.4519.650.00--100.00%
SMH190719C000920002019-07-02 9:48AM EDT92.0020.750.000.000.00-100.00%
SMH190719C000930002019-07-16 11:31AM EDT93.0021.350.000.000.00-100.00%
SMH190719C000940002019-07-17 3:55PM EDT94.0020.550.000.000.00-1900.00%
SMH190719C000950002019-07-17 2:51PM EDT95.0019.740.000.000.00-100.00%
SMH190719C000960002019-07-17 9:33AM EDT96.0018.250.000.000.00-500.00%
SMH190719C000970002019-07-16 11:49AM EDT97.0017.500.000.000.00-200.00%
SMH190719C000980002019-07-17 12:49PM EDT98.0016.870.000.000.00-1100.00%
SMH190719C000990002019-07-17 3:38PM EDT99.0015.660.000.000.00-400.00%
SMH190719C001000002019-07-17 3:36PM EDT100.0014.650.000.000.00-500.00%
SMH190719C001010002019-07-17 3:50PM EDT101.0013.670.000.000.00-100.00%
SMH190719C001015002019-07-01 10:09AM EDT101.5013.250.000.000.00-300.00%
SMH190719C001020002019-07-17 1:20PM EDT102.0012.900.000.000.00-700.00%
SMH190719C001025002019-07-05 9:45AM EDT102.507.880.000.000.00-100.00%
SMH190719C001030002019-07-17 2:00PM EDT103.0011.950.000.000.00-300.00%
SMH190719C001035002019-07-15 9:32AM EDT103.5011.900.000.000.00-1000.00%
SMH190719C001040002019-07-17 2:00PM EDT104.0010.940.000.000.00-200.00%
SMH190719C001050002019-07-17 2:37PM EDT105.009.770.000.000.00-2100.00%
SMH190719C001055002019-07-16 9:30AM EDT105.508.450.000.000.00-1000.00%
SMH190719C001060002019-07-17 12:43PM EDT106.008.820.000.000.00-700.00%
SMH190719C001065002019-07-17 11:52AM EDT106.508.410.000.000.00-1000.00%
SMH190719C001070002019-07-17 3:54PM EDT107.007.650.000.000.00-1500.00%
SMH190719C001075002019-07-17 9:47AM EDT107.507.200.000.000.00-2000.00%
SMH190719C001080002019-07-17 3:40PM EDT108.006.700.000.000.00-1900.00%
SMH190719C001085002019-07-17 9:47AM EDT108.506.200.000.000.00-500.00%
SMH190719C001090002019-07-17 3:59PM EDT109.005.470.000.000.00-33700.00%
SMH190719C001095002019-07-16 1:34PM EDT109.504.860.000.000.00-1400.00%
SMH190719C001100002019-07-17 3:54PM EDT110.004.670.000.000.00-56100.00%
SMH190719C001105002019-07-16 10:20AM EDT110.504.050.000.000.00-1500.00%
SMH190719C001110002019-07-17 3:15PM EDT111.003.830.000.000.00-3400.00%
SMH190719C001115002019-07-16 12:14PM EDT111.502.650.000.000.00-2900.00%
SMH190719C001120002019-07-17 3:59PM EDT112.002.580.000.000.00-11000.00%
SMH190719C001130002019-07-17 3:55PM EDT113.001.890.000.000.00-3500.00%
SMH190719C001135002019-07-17 3:46PM EDT113.501.510.000.000.00-3400.00%
SMH190719C001140002019-07-17 3:59PM EDT114.001.050.000.000.00-36600.00%
SMH190719C001150002019-07-17 3:08PM EDT115.000.630.000.000.00-5,35200.39%
SMH190719C001160002019-07-17 3:08PM EDT116.000.260.000.000.00-64103.13%
SMH190719C001170002019-07-17 3:55PM EDT117.000.100.000.000.00-16906.25%
SMH190719C001180002019-07-17 1:46PM EDT118.000.050.000.000.00-24012.50%
SMH190719C001190002019-07-17 12:26PM EDT119.000.010.000.000.00-1012.50%
SMH190719C001200002019-07-17 2:09PM EDT120.000.010.000.000.00-2012.50%
SMH190719C001210002019-07-15 10:22AM EDT121.000.030.000.000.00-250012.50%
SMH190719C001220002019-07-17 2:02PM EDT122.000.010.000.000.00-4025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190719P000670002019-05-28 10:02AM EDT67.000.030.000.040.00--1271.88%
SMH190719P000690002019-06-03 12:07AM EDT69.000.030.000.040.00--200259.38%
SMH190719P000700002019-06-04 9:30AM EDT70.000.130.000.040.00-1501251.56%
SMH190719P000710002019-06-03 12:07AM EDT71.000.060.000.040.00--500245.31%
SMH190719P000720002019-06-06 11:09AM EDT72.000.030.000.040.00-2525237.50%
SMH190719P000730002019-06-07 2:17PM EDT73.000.010.000.040.00-11231.25%
SMH190719P000740002019-06-07 10:55AM EDT74.000.030.000.040.00-1411225.00%
SMH190719P000750002019-06-26 9:36AM EDT75.000.020.000.000.00-1050.00%
SMH190719P000760002019-06-20 2:45PM EDT76.000.020.000.000.00-1050.00%
SMH190719P000770002019-07-17 12:26PM EDT77.000.010.000.000.00-1050.00%
SMH190719P000780002019-06-28 1:07PM EDT78.000.010.000.000.00-7050.00%
SMH190719P000790002019-07-01 10:03AM EDT79.000.020.000.000.00-2050.00%
SMH190719P000800002019-07-15 9:36AM EDT80.000.010.000.000.00-1050.00%
SMH190719P000810002019-07-17 2:02PM EDT81.000.010.000.000.00-5050.00%
SMH190719P000820002019-07-17 2:00PM EDT82.000.010.000.000.00-3050.00%
SMH190719P000830002019-07-15 9:36AM EDT83.000.020.000.000.00-1050.00%
SMH190719P000840002019-07-17 3:59PM EDT84.000.020.000.000.00-43050.00%
SMH190719P000850002019-07-17 12:32PM EDT85.000.010.000.000.00-4050.00%
SMH190719P000860002019-07-17 2:15PM EDT86.000.020.000.000.00-1050.00%
SMH190719P000870002019-07-17 3:59PM EDT87.000.010.000.000.00-8050.00%
SMH190719P000880002019-07-17 2:16PM EDT88.000.020.000.000.00-5050.00%
SMH190719P000890002019-07-17 2:15PM EDT89.000.010.000.000.00-4050.00%
SMH190719P000900002019-07-17 10:09AM EDT90.000.010.000.000.00-1050.00%
SMH190719P000910002019-07-17 9:40AM EDT91.000.010.000.000.00-3050.00%
SMH190719P000920002019-07-17 10:09AM EDT92.000.010.000.000.00-1050.00%
SMH190719P000930002019-07-17 2:02PM EDT93.000.010.000.000.00-4050.00%
SMH190719P000940002019-07-16 9:47AM EDT94.000.020.000.000.00-2050.00%
SMH190719P000950002019-07-17 12:31PM EDT95.000.010.000.000.00-1050.00%
SMH190719P000960002019-07-16 10:40AM EDT96.000.010.000.000.00-27050.00%
SMH190719P000970002019-07-17 12:21PM EDT97.000.010.000.000.00-2050.00%
SMH190719P000980002019-07-17 1:33PM EDT98.000.010.000.000.00-1050.00%
SMH190719P000990002019-07-17 9:40AM EDT99.000.020.000.000.00-3050.00%
SMH190719P001000002019-07-17 2:00PM EDT100.000.010.000.000.00-5050.00%
SMH190719P001010002019-07-17 2:16PM EDT101.000.020.000.000.00-6050.00%
SMH190719P001015002019-07-09 9:30AM EDT101.500.380.000.000.00-2050.00%
SMH190719P001020002019-07-17 1:56PM EDT102.000.020.000.000.00-5050.00%
SMH190719P001025002019-07-15 11:19AM EDT102.500.020.000.000.00-1025.00%
SMH190719P001030002019-07-17 11:47AM EDT103.000.020.000.000.00-1025.00%
SMH190719P001035002019-07-15 11:19AM EDT103.500.010.000.000.00-2025.00%
SMH190719P001040002019-07-17 2:39PM EDT104.000.010.000.000.00-8025.00%
SMH190719P001045002019-07-12 9:39AM EDT104.500.030.000.000.00-4025.00%
SMH190719P001050002019-07-17 3:29PM EDT105.000.010.000.000.00-3025.00%
SMH190719P001055002019-07-15 12:02PM EDT105.500.020.000.000.00-55025.00%
SMH190719P001060002019-07-17 1:33PM EDT106.000.010.000.000.00-6025.00%
SMH190719P001065002019-07-15 11:23AM EDT106.500.010.000.000.00-1025.00%
SMH190719P001070002019-07-17 3:55PM EDT107.000.030.000.000.00-257025.00%
SMH190719P001075002019-07-17 12:25PM EDT107.500.010.000.000.00-2025.00%
SMH190719P001080002019-07-17 3:29PM EDT108.000.010.000.000.00-8025.00%
SMH190719P001085002019-07-17 1:58PM EDT108.500.020.000.000.00-3025.00%
SMH190719P001090002019-07-17 12:33PM EDT109.000.020.000.000.00-1012.50%
SMH190719P001095002019-07-17 12:46PM EDT109.500.040.000.000.00-26012.50%
SMH190719P001100002019-07-17 2:55PM EDT110.000.040.000.000.00-52012.50%
SMH190719P001105002019-07-16 12:14PM EDT110.500.180.000.000.00-40012.50%
SMH190719P001110002019-07-17 2:06PM EDT111.000.070.000.000.00-68012.50%
SMH190719P001115002019-07-16 3:58PM EDT111.500.280.000.000.00-1,000012.50%
SMH190719P001120002019-07-17 3:28PM EDT112.000.150.000.000.00-658012.50%
SMH190719P001130002019-07-17 3:59PM EDT113.000.350.000.000.00-25706.25%
SMH190719P001135002019-07-17 3:59PM EDT113.500.490.000.000.00-38306.25%
SMH190719P001140002019-07-17 3:59PM EDT114.000.660.000.000.00-31303.13%
SMH190719P001150002019-07-17 3:59PM EDT115.001.110.000.000.00-30200.00%
SMH190719P001160002019-07-17 11:09AM EDT116.001.700.000.000.00-500.00%
SMH190719P001170002019-07-17 9:47AM EDT117.002.500.000.000.00-500.00%
SMH190719P001180002019-07-01 9:31AM EDT118.003.900.000.000.00-1000.00%
SMH190719P001190002019-07-16 9:43AM EDT119.005.150.000.000.00-800.00%
SMH190719P001200002019-07-02 12:49PM EDT120.008.450.000.000.00-600.00%
SMH190719P001210002019-07-16 12:38PM EDT121.007.120.000.000.00-1000.00%
SMH190719P001220002019-07-10 9:40AM EDT122.009.540.000.000.00-600.00%