SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190830C000900002019-08-12 12:07AM EDT90.0021.900.000.000.00--100.00%
SMH190830C000920002019-08-19 12:07AM EDT92.0019.000.000.000.00--200.00%
SMH190830C000950002019-08-19 12:07AM EDT95.0016.500.000.000.00--30.00%
SMH190830C000960002019-08-19 12:07AM EDT96.0013.600.000.000.00--120.00%
SMH190830C000970002019-08-12 10:41AM EDT97.0014.200.000.000.00-590.00%
SMH190830C000980002019-08-07 3:15PM EDT98.0013.050.000.000.00--180.00%
SMH190830C000990002019-08-19 12:07AM EDT99.0012.750.000.000.00--40.00%
SMH190830C001000002019-08-16 12:13PM EDT100.0012.090.000.000.00-3120.00%
SMH190830C001010002019-08-09 10:08AM EDT101.0010.700.000.000.00-1120.00%
SMH190830C001020002019-08-14 11:25AM EDT102.008.800.000.000.00-1280.00%
SMH190830C001030002019-08-07 12:31PM EDT103.008.300.000.000.00--10.00%
SMH190830C001040002019-08-16 1:09PM EDT104.008.700.000.000.00-16240.00%
SMH190830C001050002019-08-21 9:45AM EDT105.0010.100.000.000.00-2190.00%
SMH190830C001055002019-08-06 11:09AM EDT105.506.400.000.000.00-380.00%
SMH190830C001060002019-08-20 3:52PM EDT106.008.090.000.000.00-4180.00%
SMH190830C001065002019-08-20 10:43AM EDT106.507.560.000.000.00-2380.00%
SMH190830C001070002019-08-21 11:58AM EDT107.008.050.000.000.00-590.00%
SMH190830C001075002019-08-14 9:32AM EDT107.505.100.000.000.00-1820.00%
SMH190830C001080002019-08-19 1:12PM EDT108.007.100.000.000.00-3750.00%
SMH190830C001085002019-08-21 9:35AM EDT108.506.150.000.000.00-53650.00%
SMH190830C001090002019-08-20 2:43PM EDT109.005.280.000.000.00-3410.00%
SMH190830C001095002019-08-21 9:35AM EDT109.505.450.000.000.00-41470.00%
SMH190830C001100002019-08-21 1:22PM EDT110.005.250.000.000.00-31880.00%
SMH190830C001105002019-08-21 3:56PM EDT110.504.760.000.000.00-115720.00%
SMH190830C001110002019-08-21 11:58AM EDT111.004.550.000.000.00-102340.00%
SMH190830C001115002019-08-21 10:01AM EDT111.504.260.000.000.00-121,0410.00%
SMH190830C001120002019-08-21 2:20PM EDT112.003.530.000.000.00-462120.00%
SMH190830C001125002019-08-21 3:57PM EDT112.503.200.000.000.00-102110.00%
SMH190830C001130002019-08-21 3:58PM EDT113.002.850.000.000.00-803,1430.00%
SMH190830C001135002019-08-21 2:07PM EDT113.502.430.000.000.00-106400.00%
SMH190830C001140002019-08-21 3:58PM EDT114.002.200.000.000.00-471140.00%
SMH190830C001145002019-08-21 3:50PM EDT114.501.880.000.000.00-24900.00%
SMH190830C001150002019-08-21 2:37PM EDT115.001.550.000.000.00-524030.78%
SMH190830C001155002019-08-21 3:59PM EDT115.501.390.000.000.00-181011.56%
SMH190830C001160002019-08-21 12:46PM EDT116.001.200.000.000.00-23691.56%
SMH190830C001165002019-08-21 2:03PM EDT116.500.860.000.000.00-5643.13%
SMH190830C001170002019-08-21 3:50PM EDT117.000.750.000.000.00-1646823.13%
SMH190830C001175002019-08-21 3:58PM EDT117.500.610.000.000.00-3393.13%
SMH190830C001180002019-08-21 3:58PM EDT118.000.490.000.000.00-741596.25%
SMH190830C001185002019-08-21 3:36PM EDT118.500.360.000.000.00-31,6166.25%
SMH190830C001190002019-08-21 2:48PM EDT119.000.260.000.000.00-101506.25%
SMH190830C001195002019-08-07 2:44PM EDT119.500.400.000.000.00-13376.25%
SMH190830C001200002019-08-21 3:52PM EDT120.000.130.000.000.00-71,4046.25%
SMH190830C001205002019-08-20 2:01PM EDT120.500.100.000.000.00-4846.25%
SMH190830C001210002019-08-20 2:53PM EDT121.000.070.000.000.00-10586.25%
SMH190830C001215002019-08-21 2:48PM EDT121.500.060.000.000.00-421912.50%
SMH190830C001220002019-08-20 2:34PM EDT122.000.050.000.000.00-18512.50%
SMH190830C001230002019-08-20 2:53PM EDT123.000.020.000.000.00-41012.50%
SMH190830C001235002019-08-08 1:39PM EDT123.500.090.000.000.00-12512.50%
SMH190830C001240002019-08-16 2:23PM EDT124.000.040.000.000.00-720412.50%
SMH190830C001250002019-08-13 10:24AM EDT125.000.050.000.000.00-2612.50%
SMH190830C001255002019-08-05 12:37PM EDT125.500.050.000.000.00-1012.50%
SMH190830C001260002019-08-13 3:33PM EDT126.000.030.000.000.00-485012.50%
SMH190830C001265002019-08-02 11:52AM EDT126.500.150.000.000.00-605112.50%
SMH190830C001270002019-07-31 11:16AM EDT127.000.610.000.000.00-10312.50%
SMH190830C001275002019-07-31 2:38PM EDT127.500.420.000.000.00-3112.50%
SMH190830C001280002019-08-05 2:22PM EDT128.000.040.000.000.00-1349212.50%
SMH190830C001285002019-07-25 12:11PM EDT128.501.010.000.000.00--112.50%
SMH190830C001290002019-08-09 9:53AM EDT129.000.030.000.000.00-254612.50%
SMH190830C001295002019-08-01 11:31AM EDT129.500.280.000.000.00-1112.50%
SMH190830C001300002019-08-09 9:53AM EDT130.000.020.000.000.00-252525.00%
SMH190830C001310002019-08-05 2:22PM EDT131.000.020.000.000.00-1389225.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190830P000910002019-08-15 2:44PM EDT91.000.080.000.000.00-7,0007,02525.00%
SMH190830P000930002019-08-06 9:31AM EDT93.000.160.010.000.00--2825.00%
SMH190830P000940002019-08-16 2:24PM EDT94.000.040.000.000.00-71925.00%
SMH190830P000960002019-08-19 12:07AM EDT96.000.060.000.000.00--14,05125.00%
SMH190830P000970002019-08-21 1:45PM EDT97.000.020.000.000.00-10925.00%
SMH190830P000990002019-08-16 1:14PM EDT99.000.130.000.000.00-1325.00%
SMH190830P001000002019-08-21 9:38AM EDT100.000.030.000.000.00-11,20025.00%
SMH190830P001010002019-08-19 10:01AM EDT101.000.080.000.000.00-17,03225.00%
SMH190830P001020002019-08-21 1:45PM EDT102.000.040.000.000.00-2344612.50%
SMH190830P001030002019-08-20 3:02PM EDT103.000.110.000.000.00-223712.50%
SMH190830P001040002019-08-21 12:04PM EDT104.000.060.000.000.00-37712.50%
SMH190830P001050002019-08-21 2:48PM EDT105.000.090.000.000.00-2433812.50%
SMH190830P001055002019-08-20 12:36PM EDT105.500.210.000.000.00-620212.50%
SMH190830P001060002019-08-21 10:42AM EDT106.000.140.000.000.00-346812.50%
SMH190830P001065002019-08-19 3:23PM EDT106.500.340.000.000.00-4136912.50%
SMH190830P001070002019-08-21 1:45PM EDT107.000.180.000.000.00-1067012.50%
SMH190830P001075002019-08-20 3:27PM EDT107.500.460.000.000.00-17369412.50%
SMH190830P001080002019-08-21 9:30AM EDT108.000.400.000.000.00-124712.50%
SMH190830P001085002019-08-19 9:54AM EDT108.500.620.000.000.00-41216.25%
SMH190830P001090002019-08-21 3:48PM EDT109.000.390.000.000.00-196366.25%
SMH190830P001095002019-08-21 3:57PM EDT109.500.430.000.000.00-84746.25%
SMH190830P001100002019-08-21 3:37PM EDT110.000.520.000.000.00-1054,2156.25%
SMH190830P001105002019-08-21 1:55PM EDT110.500.590.000.000.00-53536.25%
SMH190830P001110002019-08-21 3:36PM EDT111.000.700.000.000.00-123176.25%
SMH190830P001115002019-08-21 3:36PM EDT111.500.800.000.000.00-61736.25%
SMH190830P001120002019-08-21 3:59PM EDT112.000.890.000.000.00-2693513.13%
SMH190830P001125002019-08-19 3:25PM EDT112.501.740.000.000.00-201323.13%
SMH190830P001130002019-08-21 2:03PM EDT113.001.290.000.000.00-102,4663.13%
SMH190830P001135002019-08-21 2:00PM EDT113.501.420.000.000.00-1261731.56%
SMH190830P001140002019-08-21 2:24PM EDT114.001.520.000.000.00-7910.78%
SMH190830P001145002019-08-20 1:55PM EDT114.502.320.000.000.00-9500.20%
SMH190830P001150002019-08-21 3:50PM EDT115.002.010.000.000.00-1202960.00%
SMH190830P001155002019-08-19 3:18PM EDT115.502.790.000.000.00-35490.00%
SMH190830P001160002019-08-21 2:32PM EDT116.002.500.000.000.00-3990.00%
SMH190830P001165002019-08-20 1:36PM EDT116.503.550.000.000.00-161080.00%
SMH190830P001170002019-08-20 1:53PM EDT117.003.400.000.000.00-3500.00%
SMH190830P001175002019-08-21 9:31AM EDT117.503.550.000.000.00-41630.00%
SMH190830P001180002019-08-09 3:07PM EDT118.006.640.000.000.00-294880.00%
SMH190830P001185002019-08-21 9:32AM EDT118.504.350.000.000.00-21840.00%
SMH190830P001190002019-08-08 11:58AM EDT119.004.530.000.000.00-2380.00%
SMH190830P001195002019-08-07 11:49AM EDT119.5010.130.000.000.00-7650.00%
SMH190830P001200002019-08-21 9:30AM EDT120.005.900.000.000.00-105280.00%
SMH190830P001205002019-08-15 3:19PM EDT120.5010.640.000.000.00-6830.00%
SMH190830P001210002019-08-05 12:10PM EDT121.006.240.000.000.00-1220.00%
SMH190830P001215002019-08-21 11:58AM EDT121.507.250.000.000.00-21320.00%
SMH190830P001220002019-08-05 10:15AM EDT122.0012.760.000.000.00-2330.00%
SMH190830P001240002019-07-31 3:54PM EDT124.007.360.000.000.00-400.00%
SMH190830P001255002019-08-02 2:59PM EDT125.5012.650.000.000.00-100.00%
SMH190830P001310002019-07-30 9:39AM EDT131.0011.060.000.000.00-100.00%