SMH - VanEck Vectors Semiconductor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH191115C000650002019-06-07 10:57AM EDT65.0048.0544.5547.200.00-210.00%
SMH191115C000680002019-06-03 12:07AM EDT68.0031.8041.9545.600.00--100.00%
SMH191115C000690002019-06-24 12:08PM EDT69.0039.1052.5555.700.00-121499144.51%
SMH191115C000730002019-06-07 10:57AM EDT73.0034.4536.3039.950.00--200.00%
SMH191115C000740002019-05-29 11:23AM EDT74.0025.8535.7038.850.00-8340.00%
SMH191115C000750002019-06-07 10:57AM EDT75.0025.6535.5537.250.00-10560.00%
SMH191115C000760002019-05-29 9:50AM EDT76.0023.8034.8536.200.00-171230.00%
SMH191115C000770002019-06-17 3:15PM EDT77.0026.5036.5039.750.00-2111070.75%
SMH191115C000780002019-06-07 10:57AM EDT78.0035.5032.6534.150.00-10320.00%
SMH191115C000790002019-06-06 12:21PM EDT79.0024.5532.1033.200.00-1410.00%
SMH191115C000800002019-05-24 1:03PM EDT80.0022.5027.6029.650.00-20600.00%
SMH191115C000810002019-06-11 12:42PM EDT81.0027.1032.1033.550.00-761470.00%
SMH191115C000820002019-07-01 2:15PM EDT82.0031.400.000.000.00-100.00%
SMH191115C000830002019-06-07 10:57AM EDT83.0025.4528.1029.150.00-30300.00%
SMH191115C000840002019-06-11 12:48PM EDT84.0024.3529.5530.700.00-211070.00%
SMH191115C000850002019-07-24 3:56PM EDT85.0038.7030.0530.350.00-164740.97%
SMH191115C000860002019-07-23 1:42PM EDT86.0034.3229.0529.400.00-222140.43%
SMH191115C000870002019-06-20 9:46AM EDT87.0022.7028.9032.000.00-1012159.94%
SMH191115C000880002019-06-20 9:32AM EDT88.0022.5528.6031.100.00-1013861.35%
SMH191115C000890002019-08-07 2:15PM EDT89.0022.7026.2026.500.00-32037.92%
SMH191115C000900002019-07-31 10:29AM EDT90.0029.8025.3025.600.00-126937.87%
SMH191115C000910002019-07-02 3:14PM EDT91.0022.3528.6029.000.00-48069.35%
SMH191115C000920002019-06-11 2:35PM EDT92.0017.7522.0523.200.00-238529.91%
SMH191115C000930002019-08-19 12:56PM EDT93.0022.5222.5022.800.00-16636.02%
SMH191115C000940002019-07-25 10:40AM EDT94.0028.9721.6521.900.00-12535.65%
SMH191115C000950002019-08-14 12:13PM EDT95.0016.8520.7021.000.00-122635.18%
SMH191115C000960002019-08-20 10:45AM EDT96.0019.1619.8520.050.00-121534.20%
SMH191115C000970002019-07-24 3:51PM EDT97.0027.4519.0019.150.00-1913133.64%
SMH191115C000980002019-08-05 3:24PM EDT98.0013.6018.1018.250.00-3213633.01%
SMH191115C000990002019-08-05 3:24PM EDT99.0012.9017.2517.450.00-159633.06%
SMH191115C001000002019-08-16 2:05PM EDT100.0014.8316.4016.600.00-314232.64%
SMH191115C001010002019-08-05 3:24PM EDT101.0011.4515.5515.750.00-82232.14%
SMH191115C001020002019-08-14 10:11AM EDT102.0012.2514.7014.850.00-2035531.25%
SMH191115C001030002019-08-19 12:56PM EDT103.0013.9513.9014.050.00-117030.92%
SMH191115C001040002019-08-14 10:09AM EDT104.0010.9013.0513.250.00-381530.51%
SMH191115C001050002019-08-16 3:45PM EDT105.0011.0512.3012.450.00-136830.01%
SMH191115C001060002019-08-09 1:31PM EDT106.0010.6011.5011.750.00-79629.96%
SMH191115C001070002019-08-20 10:27AM EDT107.0010.3010.8010.950.00-415829.27%
SMH191115C001080002019-08-21 9:30AM EDT108.0010.2510.0510.25+0.25+2.50%139029.03%
SMH191115C001090002019-08-20 9:38AM EDT109.008.809.309.500.00-710928.42%
SMH191115C001100002019-08-21 11:30AM EDT110.008.748.608.80+0.10+1.16%191327.98%
SMH191115C001110002019-08-20 12:47PM EDT111.007.608.008.150.00-832327.66%
SMH191115C001120002019-08-20 3:55PM EDT112.006.957.357.500.00-175827.23%
SMH191115C001130002019-08-20 12:12PM EDT113.006.566.706.900.00-21,52426.94%
SMH191115C001140002019-08-20 3:55PM EDT114.005.806.106.300.00-956126.51%
SMH191115C001150002019-08-20 12:13PM EDT115.005.425.555.750.00-121326.21%
SMH191115C001160002019-08-20 3:55PM EDT116.004.755.055.150.00-99325.56%
SMH191115C001170002019-08-20 2:00PM EDT117.004.254.554.650.00-1083025.24%
SMH191115C001180002019-08-20 9:31AM EDT118.003.804.104.200.00-18425.01%
SMH191115C001190002019-08-19 12:58PM EDT119.003.763.603.750.00-589124.66%
SMH191115C001200002019-08-21 11:43AM EDT120.003.253.203.30+0.15+4.84%62,26624.18%
SMH191115C001210002019-08-21 11:12AM EDT121.002.852.852.90-0.14-4.68%240223.78%
SMH191115C001220002019-08-20 12:22PM EDT122.002.432.462.550.00-115023.49%
SMH191115C001230002019-08-20 11:52AM EDT123.002.072.162.220.00-783123.16%
SMH191115C001240002019-08-20 1:49PM EDT124.001.751.891.930.00-70564922.89%
SMH191115C001250002019-08-20 2:39PM EDT125.001.521.631.660.00-8942,65122.58%
SMH191115C001260002019-08-21 12:08PM EDT126.001.421.381.43+0.26+22.41%164622.36%
SMH191115C001270002019-08-20 11:24AM EDT127.001.151.161.230.00-107022.18%
SMH191115C001280002019-08-16 12:48PM EDT128.000.840.981.040.00-82321.91%
SMH191115C001290002019-08-19 9:39AM EDT129.000.990.820.880.00-3395421.70%
SMH191115C001300002019-08-19 3:50PM EDT130.000.730.680.740.00-3038821.51%
SMH191115C001310002019-08-19 3:50PM EDT131.000.620.550.630.00-2013021.44%
SMH191115C001320002019-08-07 3:16PM EDT132.000.440.470.530.00-52921.31%
SMH191115C001330002019-08-21 9:51AM EDT133.000.410.400.44+0.02+5.13%11,52321.14%
SMH191115C001340002019-08-02 10:48AM EDT134.000.570.310.370.00-11521.09%
SMH191115C001350002019-08-21 11:18AM EDT135.000.280.270.310.00-2821,70721.02%
SMH191115C001360002019-08-01 2:01PM EDT136.000.690.200.260.00-4621.00%
SMH191115C001370002019-08-07 1:47PM EDT137.000.180.160.220.00--121.00%
SMH191115C001380002019-07-25 10:16AM EDT138.000.180.130.180.00-1014720.90%
SMH191115C001390002019-07-30 10:46AM EDT139.000.740.100.150.00-814720.85%
SMH191115C001400002019-08-01 10:50AM EDT140.000.500.080.120.00-4049020.70%
SMH191115C001410002019-08-20 12:19PM EDT141.000.090.060.100.00-12720.70%
SMH191115C001420002019-08-02 10:50AM EDT142.000.170.000.090.00-1321.00%
SMH191115C001430002019-06-07 10:57AM EDT143.000.890.020.250.00--125.54%
SMH191115C001440002019-08-19 12:07AM EDT144.000.060.000.070.00--621.39%
SMH191115C001450002019-08-12 3:02PM EDT145.000.050.000.060.00-25055321.49%
SMH191115C001460002019-08-19 12:07AM EDT146.000.04-0.060.00--621.97%
SMH191115C001470002019-06-07 10:57AM EDT147.000.560.040.160.00--3225.98%
SMH191115C001480002019-07-26 12:09PM EDT148.000.220.000.050.00-1122.46%
SMH191115C001490002019-08-01 2:47PM EDT149.000.100.000.040.00-22,54322.36%
SMH191115C001500002019-07-08 1:23PM EDT150.000.050.000.050.00-120123.54%
SMH191115C001510002019-06-07 10:57AM EDT151.000.120.020.110.00-101026.71%
SMH191115C001540002019-06-07 10:57AM EDT154.000.100.000.080.00-436327.05%
SMH191115C001560002019-07-23 3:59PM EDT156.000.060.000.030.00--2124.81%
SMH191115C001570002019-06-07 10:57AM EDT157.000.110.000.060.00--1127.54%
SMH191115C001580002019-06-07 10:57AM EDT158.000.090.000.050.00--1727.34%
SMH191115C001590002019-07-24 11:50AM EDT159.000.030.000.040.00-14427.15%
SMH191115C001600002019-06-07 10:57AM EDT160.000.120.000.050.00--6828.32%
SMH191115C001770002019-06-07 10:57AM EDT177.000.01-0.030.00--233.59%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH191115P000560002019-05-30 10:39AM EDT56.000.060.000.080.00-1257.81%
SMH191115P000580002019-08-05 9:30AM EDT58.000.020.000.060.00-1053.52%
SMH191115P000590002019-06-07 11:12AM EDT59.000.150.070.070.00-4457.62%
SMH191115P000600002019-07-11 1:13PM EDT60.000.010.000.050.00-101050.00%
SMH191115P000630002019-06-14 2:10PM EDT63.000.180.020.050.00-11150.39%
SMH191115P000640002019-07-08 10:11AM EDT64.000.020.000.060.00--450.20%
SMH191115P000650002019-08-05 10:07AM EDT65.000.070.000.050.00-229748.05%
SMH191115P000660002019-08-01 2:47PM EDT66.000.040.000.040.00-2445.51%
SMH191115P000700002019-07-25 1:43PM EDT70.000.050.000.050.00-44742.19%
SMH191115P000710002019-06-17 12:01AM EDT71.000.510.070.000.00--025.00%
SMH191115P000720002019-07-12 11:06AM EDT72.000.070.080.100.00-6043.75%
SMH191115P000730002019-08-19 11:23AM EDT73.000.050.000.050.00-91138.87%
SMH191115P000740002019-07-11 1:49PM EDT74.000.110.100.170.00-51344.92%
SMH191115P000750002019-08-14 10:58AM EDT75.000.210.000.060.00-140837.70%
SMH191115P000760002019-06-11 9:32AM EDT76.000.430.040.280.00-1046.24%
SMH191115P000770002019-08-20 12:19PM EDT77.000.090.050.080.00-1636.91%
SMH191115P000780002019-08-12 3:23PM EDT78.000.310.060.090.00-13136.52%
SMH191115P000790002019-08-05 10:58AM EDT79.000.470.080.100.00-1235.94%
SMH191115P000800002019-08-16 9:38AM EDT80.000.290.090.120.00-18,93935.84%
SMH191115P000810002019-07-12 10:28AM EDT81.000.230.300.340.00-1041.55%
SMH191115P000820002019-08-19 12:32PM EDT82.000.190.140.170.00-1335.60%
SMH191115P000830002019-08-14 3:34PM EDT83.000.610.180.190.00-121135.16%
SMH191115P000840002019-08-14 1:37PM EDT84.000.670.190.220.00-541,25334.91%
SMH191115P000850002019-08-19 10:11AM EDT85.000.330.210.260.00-11,07234.82%
SMH191115P000860002019-08-19 11:23AM EDT86.000.340.250.290.00-82,03034.38%
SMH191115P000870002019-08-07 1:37PM EDT87.000.880.290.330.00-15034.08%
SMH191115P000880002019-08-20 12:35PM EDT88.000.410.310.600.00-484837.50%
SMH191115P000890002019-08-21 11:36AM EDT89.000.420.390.43-0.58-58.00%11633.57%
SMH191115P000900002019-08-21 10:53AM EDT90.000.500.470.49-0.10-16.67%5116,05633.33%
SMH191115P000910002019-08-13 9:55AM EDT91.000.960.500.550.00-101,34933.01%
SMH191115P000920002019-08-21 9:57AM EDT92.000.600.590.62-0.12-16.67%11,32632.72%
SMH191115P000930002019-08-20 11:19AM EDT93.000.780.640.700.00-2052632.45%
SMH191115P000940002019-08-20 11:19AM EDT94.000.870.720.780.00-201,65032.08%
SMH191115P000950002019-08-19 2:05PM EDT95.000.900.830.87-0.05-5.26%115,43831.75%
SMH191115P000960002019-08-14 1:11PM EDT96.002.300.920.970.00-214431.42%
SMH191115P000970002019-08-20 3:51PM EDT97.001.251.041.080.00-201,05131.10%
SMH191115P000980002019-08-20 11:24AM EDT98.001.351.141.200.00-1041330.77%
SMH191115P000990002019-08-21 9:56AM EDT99.001.311.281.33-0.23-14.94%15,48630.45%
SMH191115P001000002019-08-21 11:28AM EDT100.001.491.421.47-0.27-15.34%1,50217,99230.08%
SMH191115P001010002019-08-21 10:19AM EDT101.001.611.581.62-0.29-15.26%110729.71%
SMH191115P001020002019-08-21 10:46AM EDT102.001.841.731.79-0.07-3.66%150529.38%
SMH191115P001030002019-08-19 1:39PM EDT103.002.101.901.970.00-1527529.03%
SMH191115P001040002019-08-16 2:26PM EDT104.003.022.092.160.00-11,03728.64%
SMH191115P001050002019-08-21 10:56AM EDT105.002.432.312.36-0.32-11.64%363,10728.21%
SMH191115P001060002019-08-19 3:58PM EDT106.002.862.522.600.00-127527.92%
SMH191115P001070002019-08-20 12:22PM EDT107.003.072.762.850.00-21,43427.56%
SMH191115P001080002019-08-21 11:08AM EDT108.003.153.003.15-0.10-3.08%382927.37%
SMH191115P001090002019-08-21 11:29AM EDT109.003.403.253.40-0.50-12.82%1123526.82%
SMH191115P001100002019-08-21 12:40PM EDT110.003.683.603.70-0.57-13.41%355,61526.41%
SMH191115P001110002019-08-19 2:58PM EDT111.004.353.904.050.00-2261626.14%
SMH191115P001120002019-08-19 9:45AM EDT112.004.574.254.400.00-21,43025.74%
SMH191115P001130002019-08-20 3:55PM EDT113.005.354.654.800.00-15725.46%
SMH191115P001140002019-08-20 3:53PM EDT114.005.705.005.200.00-1972025.06%
SMH191115P001150002019-08-21 11:27AM EDT115.005.615.405.60-0.39-6.50%5001,73924.54%
SMH191115P001160002019-08-20 10:19AM EDT116.006.655.906.100.00-721724.34%
SMH191115P001170002019-08-21 11:27AM EDT117.006.556.406.60-0.65-9.03%5001,44424.01%
SMH191115P001180002019-08-19 1:22PM EDT118.007.906.907.100.00-16423.55%
SMH191115P001190002019-08-19 2:40PM EDT119.008.027.457.650.00-119823.17%
SMH191115P001200002019-08-19 10:55AM EDT120.008.588.058.250.00-232822.88%
SMH191115P001210002019-08-20 3:58PM EDT121.009.708.658.850.00-214322.45%
SMH191115P001220002019-08-08 12:06PM EDT122.0011.059.309.500.00-2415422.11%
SMH191115P001230002019-08-16 10:20AM EDT123.0012.7010.0010.200.00-2212921.88%
SMH191115P001240002019-07-02 12:28PM EDT124.0013.8512.6513.150.00-17033.05%
SMH191115P001250002019-07-31 2:52PM EDT125.0011.0011.4511.650.00-11621.20%
SMH191115P001260002019-07-02 10:09AM EDT126.0015.0014.2514.700.00-11033.51%
SMH191115P001270002019-07-16 10:06AM EDT127.0013.8516.1016.300.00-8037.81%
SMH191115P001280002019-08-16 3:14PM EDT128.0016.1513.8514.050.00-1520.33%
SMH191115P001290002019-07-24 3:08PM EDT129.009.2014.7014.900.00-6520.04%
SMH191115P001300002019-08-21 10:04AM EDT130.0015.4015.6015.75-0.65-4.05%43019.56%
SMH191115P001320002019-08-08 10:07AM EDT132.0020.0517.3517.650.00-15720.19%
SMH191115P001340002019-08-05 11:13AM EDT134.0024.7519.2519.550.00-11520.51%
SMH191115P001350002019-08-19 12:07AM EDT135.0022.6620.2020.500.00--120.51%
SMH191115P001360002019-06-07 10:57AM EDT136.0022.8525.5527.200.00--054.02%
SMH191115P001400002019-07-30 10:21AM EDT140.0020.2025.1525.400.00-6022.12%