SMH - VanEck Vectors Semiconductor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190823C000920002019-08-08 6:02PM EDT92.0017.6522.5522.950.00--9133.20%
SMH190823C000990002019-08-21 9:38AM EDT99.0015.4315.7015.85+2.33+17.79%204397.66%
SMH190823C001000002019-08-13 2:50PM EDT100.0013.7514.5514.950.00-2389.65%
SMH190823C001020002019-08-06 9:31AM EDT102.009.5012.5512.950.00-2478.91%
SMH190823C001030002019-08-14 1:37PM EDT103.007.4011.5512.000.00-12275.78%
SMH190823C001040002019-08-14 11:07AM EDT104.006.6510.5511.900.00-4496.48%
SMH190823C001050002019-08-16 9:34AM EDT105.007.009.659.900.00-21864.84%
SMH190823C001055002019-08-05 1:40PM EDT105.505.958.309.700.00-171985.25%
SMH190823C001060002019-08-20 3:16PM EDT106.007.508.559.000.00-52059.28%
SMH190823C001065002019-08-15 1:57PM EDT106.503.908.058.500.00-231856.45%
SMH190823C001070002019-08-14 3:05PM EDT107.005.207.108.000.00-324366.21%
SMH190823C001075002019-08-15 10:20AM EDT107.504.607.207.400.00-472952.44%
SMH190823C001080002019-08-15 1:36PM EDT108.002.956.706.900.00-358154.98%
SMH190823C001085002019-08-16 10:25AM EDT108.504.056.206.600.00-364851.86%
SMH190823C001090002019-08-19 9:38AM EDT109.006.125.755.900.00-227548.73%
SMH190823C001095002019-08-16 1:37PM EDT109.503.655.255.400.00-2643545.61%
SMH190823C001100002019-08-21 9:48AM EDT110.005.134.804.95+1.18+29.87%1033344.53%
SMH190823C001105002019-08-16 2:39PM EDT110.502.844.304.450.00-1721141.21%
SMH190823C001110002019-08-21 9:40AM EDT111.003.883.904.00+0.93+31.53%728839.65%
SMH190823C001115002019-08-20 9:41AM EDT111.502.423.453.600.00-867539.45%
SMH190823C001120002019-08-21 9:59AM EDT112.003.323.003.10+1.11+50.23%5845835.69%
SMH190823C001125002019-08-21 10:07AM EDT112.502.882.602.62+1.02+54.84%332532.37%
SMH190823C001130002019-08-21 9:51AM EDT113.002.532.222.23+0.85+50.60%2452431.30%
SMH190823C001135002019-08-21 10:07AM EDT113.502.081.861.88+0.72+52.94%2114530.71%
SMH190823C001140002019-08-21 10:19AM EDT114.001.601.491.53+0.55+52.38%3149029.44%
SMH190823C001145002019-08-21 10:29AM EDT114.501.211.231.25+0.42+53.16%2129529.20%
SMH190823C001150002019-08-21 10:02AM EDT115.000.970.910.95+0.36+59.02%5665627.64%
SMH190823C001155002019-08-21 10:30AM EDT115.500.690.680.69+0.26+60.47%7721,37326.17%
SMH190823C001160002019-08-21 10:24AM EDT116.000.540.490.51+0.25+86.21%2055725.78%
SMH190823C001165002019-08-21 10:19AM EDT116.500.370.340.35+0.12+48.00%1430824.90%
SMH190823C001170002019-08-21 10:11AM EDT117.000.290.220.24+0.13+81.25%610724.51%
SMH190823C001175002019-08-21 10:10AM EDT117.500.190.140.16+0.08+72.73%107024.22%
SMH190823C001180002019-08-21 9:57AM EDT118.000.130.070.12+0.07+116.67%2326025.00%
SMH190823C001185002019-08-20 12:13PM EDT118.500.060.040.070.00-211624.22%
SMH190823C001195002019-08-16 1:33PM EDT119.500.020.000.030.00-16424.61%
SMH190823C001200002019-08-19 3:42PM EDT120.000.030.000.040.00-128627.93%
SMH190823C001205002019-08-16 2:07PM EDT120.500.020.000.030.00-55028.52%
SMH190823C001210002019-08-02 2:33PM EDT121.000.420.000.030.00-175630.47%
SMH190823C001215002019-08-19 9:55AM EDT121.500.020.000.030.00-14732.42%
SMH190823C001220002019-08-02 12:06PM EDT122.000.340.000.030.00-153534.38%
SMH190823C001230002019-08-02 3:34PM EDT123.000.200.000.030.00-21437.89%
SMH190823C001235002019-08-01 2:39PM EDT123.500.370.000.030.00--139.84%
SMH190823C001245002019-08-05 1:51PM EDT124.500.030.000.030.00-11543.36%
SMH190823C001250002019-08-09 2:18PM EDT125.000.020.000.030.00-13045.31%
SMH190823C001255002019-08-12 12:47PM EDT125.500.020.000.030.00-31546.88%
SMH190823C001260002019-08-02 10:41AM EDT126.000.070.000.030.00-111548.83%
SMH190823C001265002019-08-02 10:03AM EDT126.500.090.000.030.00-5350.39%
SMH190823C001270002019-08-14 2:10PM EDT127.000.030.000.030.00-25352.34%
SMH190823C001275002019-07-31 2:37PM EDT127.500.220.000.030.00--3653.91%
SMH190823C001280002019-08-14 2:10PM EDT128.000.020.000.030.00-254150.78%
SMH190823C001290002019-07-30 10:21AM EDT129.000.340.000.030.00--2553.91%
SMH190823C001300002019-08-15 11:37AM EDT130.000.010.000.030.00-64857.03%
SMH190823C001320002019-07-29 11:27AM EDT132.000.150.000.030.00--7662.50%
SMH190823C001350002019-08-01 10:27AM EDT135.000.040.000.130.00-61286.72%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190823P000930002019-08-19 12:07AM EDT93.000.05-0.030.00--598.44%
SMH190823P000940002019-08-19 12:07AM EDT94.000.08-0.030.00--393.75%
SMH190823P000960002019-08-09 3:57PM EDT96.000.100.040.030.00-1186.72%
SMH190823P000970002019-08-09 3:49PM EDT97.000.130.070.030.00-1186.72%
SMH190823P000980002019-08-15 1:29PM EDT98.000.140.110.030.00-17986.33%
SMH190823P000990002019-08-16 9:31AM EDT99.000.060.000.030.00-21,80065.63%
SMH190823P001000002019-08-16 9:34AM EDT100.000.070.000.030.00-11,40161.72%
SMH190823P001010002019-08-16 11:04AM EDT101.000.060.000.030.00-2757.81%
SMH190823P001020002019-08-16 1:58PM EDT102.000.080.000.030.00-3564853.91%
SMH190823P001030002019-08-19 12:09PM EDT103.000.010.000.030.00-44350.00%
SMH190823P001040002019-08-19 9:46AM EDT104.000.010.000.030.00-116050.39%
SMH190823P001050002019-08-20 3:48PM EDT105.000.020.000.040.00-179348.05%
SMH190823P001055002019-08-14 1:51PM EDT105.501.180.000.030.00-273843.75%
SMH190823P001060002019-08-16 3:51PM EDT106.000.280.000.040.00-10333243.56%
SMH190823P001065002019-08-20 10:59AM EDT106.500.050.000.030.00-143839.45%
SMH190823P001070002019-08-20 1:36PM EDT107.000.050.000.040.00-2630339.06%
SMH190823P001075002019-08-21 10:06AM EDT107.500.010.000.03-0.07-87.50%515635.16%
SMH190823P001080002019-08-21 9:52AM EDT108.000.010.000.04-0.11-91.67%537334.57%
SMH190823P001085002019-08-20 3:45PM EDT108.500.130.000.040.00-5465332.42%
SMH190823P001090002019-08-21 9:51AM EDT109.000.050.040.05-0.08-61.54%11,70431.25%
SMH190823P001095002019-08-20 3:55PM EDT109.500.210.060.080.00-2247831.84%
SMH190823P001100002019-08-21 9:36AM EDT110.000.130.080.09-0.17-56.67%23,59030.08%
SMH190823P001105002019-08-20 3:38PM EDT110.500.330.100.130.00-2312229.98%
SMH190823P001110002019-08-21 9:50AM EDT111.000.150.150.20-0.25-62.50%6119030.76%
SMH190823P001115002019-08-20 1:35PM EDT111.500.280.200.21-0.22-44.00%1515028.13%
SMH190823P001120002019-08-21 10:06AM EDT112.000.250.270.31-0.44-63.77%493,57028.71%
SMH190823P001125002019-08-21 10:28AM EDT112.500.360.360.36-0.54-60.00%3030726.81%
SMH190823P001130002019-08-21 10:06AM EDT113.000.430.450.47-0.57-57.00%3940826.27%
SMH190823P001135002019-08-21 10:23AM EDT113.500.560.580.59-0.70-55.56%2412225.29%
SMH190823P001140002019-08-21 9:47AM EDT114.000.670.740.76-0.83-55.33%1121424.76%
SMH190823P001145002019-08-21 10:13AM EDT114.500.900.930.95-0.74-45.12%2520723.88%
SMH190823P001150002019-08-21 10:15AM EDT115.001.211.161.18-0.53-30.46%476723.00%
SMH190823P001155002019-08-20 10:15AM EDT115.502.401.411.450.00-64822.07%
SMH190823P001160002019-08-21 9:43AM EDT116.001.681.711.74-0.67-28.51%128420.31%
SMH190823P001165002019-08-08 12:30PM EDT116.502.602.072.110.00-106519.48%
SMH190823P001170002019-08-19 9:31AM EDT117.002.562.432.510.00-4212218.07%
SMH190823P001175002019-08-19 9:31AM EDT117.502.922.832.960.00-268217.19%
SMH190823P001180002019-08-20 9:36AM EDT118.004.803.253.500.00-315022.56%
SMH190823P001185002019-08-07 11:28AM EDT118.508.873.653.900.00-1360.00%
SMH190823P001190002019-08-19 12:07AM EDT119.0010.264.204.300.00--160.00%
SMH190823P001195002019-08-02 10:11AM EDT119.5010.504.654.950.00-13224.61%
SMH190823P001200002019-08-19 1:20PM EDT120.005.405.105.350.00-8200.00%
SMH190823P001205002019-08-02 10:54AM EDT120.508.435.556.000.00-603134.18%
SMH190823P001210002019-08-01 3:37PM EDT121.006.606.156.350.00-1000.00%
SMH190823P001215002019-08-01 9:51AM EDT121.504.156.656.850.00--00.00%
SMH190823P001220002019-08-08 1:03PM EDT122.008.827.058.250.00-1051.56%
SMH190823P001230002019-08-01 3:17PM EDT123.008.507.359.250.00--083.01%
SMH190823P001235002019-08-01 1:39PM EDT123.507.008.558.800.00--00.00%
SMH190823P001240002019-07-31 2:24PM EDT124.005.758.859.300.00--00.00%
SMH190823P001245002019-07-29 11:32AM EDT124.505.159.5510.000.00--050.98%
SMH190823P001250002019-07-29 10:29AM EDT125.005.2510.0510.500.00--053.13%
SMH190823P001255002019-07-30 2:38PM EDT125.505.5510.6011.600.00--064.45%
SMH190823P001260002019-07-29 10:29AM EDT126.006.7011.0511.500.00-19057.03%
SMH190823P001265002019-07-29 3:39PM EDT126.507.6011.5512.000.00--058.98%
SMH190823P001270002019-07-29 2:16PM EDT127.006.6012.0512.500.00--060.94%