SMH - VanEck Vectors Semiconductor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190920C000850002019-08-16 11:01AM EDT85.0027.4128.4529.150.00-22157.91%
SMH190920C000880002019-08-19 12:07AM EDT88.0021.8825.4526.150.00--152.15%
SMH190920C000900002019-08-13 9:30AM EDT90.0020.3323.4024.250.00-424259.25%
SMH190920C000930002019-08-19 12:56PM EDT93.0021.7020.5521.250.00-1152.73%
SMH190920C000940002019-07-16 12:14PM EDT94.0020.5017.3018.350.00-200.00%
SMH190920C000950002019-08-09 3:57PM EDT95.0017.1518.6019.300.00-21549.32%
SMH190920C000960002019-08-20 10:45AM EDT96.0018.0417.6518.35+3.47+23.82%11147.97%
SMH190920C000970002019-08-08 12:50PM EDT97.0016.9416.7017.350.00-1745.80%
SMH190920C000980002019-08-08 1:06PM EDT98.0016.0715.7516.500.00-121545.85%
SMH190920C000990002019-08-14 1:18PM EDT99.0011.8114.8015.500.00-1943.60%
SMH190920C001000002019-08-19 1:56PM EDT100.0014.9313.9014.650.00-44443.34%
SMH190920C001010002019-08-19 1:56PM EDT101.0014.0013.0013.600.00-11140.41%
SMH190920C001020002019-08-19 1:52PM EDT102.0013.0412.1012.750.00-21939.92%
SMH190920C001030002019-08-14 1:08PM EDT103.008.6511.2511.800.00-14538.11%
SMH190920C001040002019-08-15 3:46PM EDT104.008.1110.3510.900.00-204536.79%
SMH190920C001050002019-08-19 1:57PM EDT105.0010.419.5510.050.00-123335.86%
SMH190920C001060002019-08-16 11:00AM EDT106.008.158.659.250.00-307235.27%
SMH190920C001070002019-08-19 1:56PM EDT107.008.757.908.400.00-35334.01%
SMH190920C001080002019-08-20 1:32PM EDT108.007.457.157.45-1.04-12.25%125631.71%
SMH190920C001090002019-08-19 2:56PM EDT109.007.016.356.850.00-319332.28%
SMH190920C001100002019-08-19 3:38PM EDT110.006.255.656.100.00-51848831.29%
SMH190920C001110002019-08-20 1:34PM EDT111.005.304.955.25-0.27-4.85%229229.31%
SMH190920C001120002019-08-20 1:35PM EDT112.004.554.304.60-0.29-5.99%1147528.65%
SMH190920C001130002019-08-20 1:32PM EDT113.003.913.703.95-0.34-8.00%20548227.70%
SMH190920C001140002019-08-20 12:46PM EDT114.003.373.203.35-0.23-6.39%22563226.83%
SMH190920C001150002019-08-20 2:09PM EDT115.002.692.722.75-0.41-13.23%576,33225.62%
SMH190920C001160002019-08-20 10:37AM EDT116.002.342.232.28-0.22-8.59%476025.03%
SMH190920C001170002019-08-20 2:19PM EDT117.001.861.801.85-0.24-11.43%61,50124.37%
SMH190920C001180002019-08-20 2:19PM EDT118.001.481.441.50-0.25-14.45%102,88623.96%
SMH190920C001190002019-08-20 1:16PM EDT119.001.231.101.17-0.14-10.22%112,11123.32%
SMH190920C001200002019-08-20 1:52PM EDT120.000.890.850.90-0.15-14.42%148,49922.78%
SMH190920C001210002019-08-20 1:52PM EDT121.000.660.650.70-0.15-18.52%163,12622.53%
SMH190920C001220002019-08-20 2:20PM EDT122.000.470.480.53-0.15-24.19%113,49022.22%
SMH190920C001230002019-08-20 1:52PM EDT123.000.390.330.40-0.04-9.30%863222.00%
SMH190920C001240002019-08-20 1:37PM EDT124.000.270.240.30-0.07-20.59%1216421.83%
SMH190920C001250002019-08-20 1:11PM EDT125.000.200.150.21-0.04-16.67%368321.44%
SMH190920C001260002019-08-20 11:40AM EDT126.000.150.110.15-0.06-28.57%426921.24%
SMH190920C001270002019-08-20 1:29PM EDT127.000.080.060.12-0.04-33.33%513121.58%
SMH190920C001280002019-08-19 3:56PM EDT128.000.070.030.080.00-714221.19%
SMH190920C001290002019-08-16 2:20PM EDT129.000.040.000.070.00-32,40121.88%
SMH190920C001300002019-08-20 10:14AM EDT130.000.030.000.05-0.02-40.00%71,45121.78%
SMH190920C001350002019-08-20 12:39PM EDT135.000.010.000.020.00-227923.83%
SMH190920C001400002019-08-12 12:36PM EDT140.000.020.000.030.00-53729.49%
SMH190920C001450002019-08-08 2:57PM EDT145.000.010.000.030.00-1633.79%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190920P000750002019-08-12 9:30AM EDT75.000.030.000.030.00-12751.56%
SMH190920P000800002019-08-13 2:06PM EDT80.000.030.000.030.00-61748.05%
SMH190920P000850002019-08-20 12:19PM EDT85.000.010.000.02-0.01-50.00%18138.28%
SMH190920P000870002019-08-19 12:07AM EDT87.000.070.010.040.00--938.67%
SMH190920P000880002019-08-19 11:06AM EDT88.000.040.000.050.00-1338.48%
SMH190920P000890002019-08-20 10:12AM EDT89.000.040.010.05-0.05-55.56%5136.91%
SMH190920P000900002019-08-20 10:14AM EDT90.000.040.020.05+0.01+33.33%612535.35%
SMH190920P000910002019-08-16 11:36AM EDT91.000.140.030.060.00-41434.77%
SMH190920P000920002019-08-19 11:23AM EDT92.000.090.040.080.00-11,54534.77%
SMH190920P000930002019-08-20 12:39PM EDT93.000.080.060.10-0.16-66.67%83834.38%
SMH190920P000940002019-08-19 12:01PM EDT94.000.120.090.140.00-105634.77%
SMH190920P000950002019-08-20 10:14AM EDT95.000.170.140.16+0.02+13.33%911,02633.89%
SMH190920P000960002019-08-20 2:16PM EDT96.000.190.160.19+0.01+5.56%10212133.30%
SMH190920P000970002019-08-20 1:29PM EDT97.000.200.190.25-0.02-9.09%582,66333.45%
SMH190920P000980002019-08-19 3:35PM EDT98.000.280.230.300.00-202,23732.96%
SMH190920P000990002019-08-20 11:14AM EDT99.000.300.290.37-0.02-6.25%162332.76%
SMH190920P001000002019-08-20 2:18PM EDT100.000.390.380.40-0.02-4.88%8,0888,41831.49%
SMH190920P001010002019-08-20 1:16PM EDT101.000.460.450.52-0.03-6.12%1030431.74%
SMH190920P001020002019-08-20 1:29PM EDT102.000.550.550.62-0.03-5.17%221,73131.35%
SMH190920P001030002019-08-20 1:32PM EDT103.000.640.660.72-0.04-5.88%41,33330.69%
SMH190920P001040002019-08-20 2:20PM EDT104.000.820.780.86+0.05+6.49%267030.37%
SMH190920P001050002019-08-20 2:28PM EDT105.000.960.930.98+0.05+5.49%14019,40629.54%
SMH190920P001060002019-08-20 1:33PM EDT106.001.091.091.130.00-10463828.86%
SMH190920P001070002019-08-20 1:11PM EDT107.001.201.281.33-0.07-5.51%1096,06328.44%
SMH190920P001080002019-08-20 2:30PM EDT108.001.531.511.53+0.08+5.52%102,31727.77%
SMH190920P001090002019-08-20 10:10AM EDT109.001.841.741.78+0.20+12.20%52,85327.28%
SMH190920P001100002019-08-20 2:46PM EDT110.002.052.032.07+0.15+7.89%9,5307,42126.84%
SMH190920P001110002019-08-20 2:18PM EDT111.002.352.332.37+0.10+4.44%271426.18%
SMH190920P001120002019-08-20 1:35PM EDT112.002.592.672.72+0.20+8.37%1848925.61%
SMH190920P001130002019-08-20 1:16PM EDT113.002.883.053.15+0.01+0.35%1095025.32%
SMH190920P001140002019-08-20 10:37AM EDT114.003.453.453.60+0.20+6.15%103,37924.82%
SMH190920P001150002019-08-20 10:10AM EDT115.004.053.854.10+0.32+8.58%134,81824.34%
SMH190920P001160002019-08-19 1:06PM EDT116.004.004.254.650.00-21,26623.88%
SMH190920P001170002019-08-20 12:31PM EDT117.004.794.805.20+0.13+2.79%459423.00%
SMH190920P001180002019-08-20 12:28PM EDT118.005.405.555.85+0.12+2.27%31,73422.51%
SMH190920P001190002019-08-19 9:37AM EDT119.005.606.156.600.00-3018822.49%
SMH190920P001200002019-08-19 11:09AM EDT120.006.636.957.300.00-61,18921.53%
SMH190920P001210002019-08-19 1:57PM EDT121.007.367.558.100.00-225221.12%
SMH190920P001220002019-08-19 1:56PM EDT122.008.168.458.900.00-31,21020.12%
SMH190920P001230002019-08-16 2:22PM EDT123.0010.809.359.900.00-215821.70%
SMH190920P001240002019-08-16 10:10AM EDT124.0012.7910.3010.800.00-2320221.49%
SMH190920P001250002019-08-09 9:33AM EDT125.0013.9011.2511.650.00-415919.43%
SMH190920P001260002019-08-01 12:55PM EDT126.0016.8012.2512.600.00-16318.95%
SMH190920P001270002019-08-12 3:53PM EDT127.0016.8113.2513.600.00-12420.12%
SMH190920P001280002019-07-26 11:09AM EDT128.0010.2514.2514.600.00-2221.29%
SMH190920P001290002019-08-01 1:26PM EDT129.0010.2015.2515.550.00-1219.34%
SMH190920P001300002019-08-05 10:17AM EDT130.0020.5216.2516.550.00-51120.41%
SMH190920P001350002019-07-24 3:49PM EDT135.0013.2121.2521.600.00--028.81%
SMH190920P001400002019-07-24 3:02PM EDT140.0016.8526.2526.600.00--333.79%