SMH - VanEck Vectors Semiconductor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200117C000450002019-06-06 11:44AM EDT45.0056.9065.0566.600.00-12110.00%
SMH200117C000500002019-08-01 1:26PM EDT50.0069.4563.9564.950.00-81270.00%
SMH200117C000550002019-06-17 10:17AM EDT55.0047.9059.4061.050.00-101100.00%
SMH200117C000600002019-06-25 1:22PM EDT60.0047.0561.0061.550.00-772560.00%
SMH200117C000650002019-08-21 9:46AM EDT65.0050.1552.8556.250.00-100.00%
SMH200117C000700002019-07-31 3:22PM EDT70.0048.0943.7545.700.00-28120.00%
SMH200117C000750002019-10-18 12:21PM EDT75.0046.2949.0549.400.00-6052.54%
SMH200117C000800002019-08-02 10:39AM EDT80.0030.1539.9040.400.00-1000.00%
SMH200117C000830002019-08-02 11:29AM EDT83.0031.0036.6537.400.00-82750.00%
SMH200117C000840002019-08-14 10:22AM EDT84.0027.7836.9540.150.00-100.00%
SMH200117C000850002019-09-10 3:27PM EDT85.0035.2935.8539.900.00-517451.17%
SMH200117C000860002019-08-02 12:40PM EDT86.0028.6034.1034.500.00-8650.00%
SMH200117C000870002019-07-12 3:49PM EDT87.0028.4425.7526.100.00-800.00%
SMH200117C000880002019-08-19 9:59AM EDT88.0027.6732.7034.950.00-12780.00%
SMH200117C000890002019-07-25 10:55AM EDT89.0034.1022.0523.150.00-15720.00%
SMH200117C000900002019-10-10 10:42AM EDT90.0031.1034.2034.550.00-1039.01%
SMH200117C000910002019-07-30 2:53PM EDT91.0031.1024.5025.200.00-100.00%
SMH200117C000920002019-10-16 3:03PM EDT92.0031.8032.4032.800.00-21040.92%
SMH200117C000930002019-09-04 11:31AM EDT93.0023.8223.6524.300.00-200.00%
SMH200117C000940002019-10-16 11:14AM EDT94.0031.1030.3030.650.00-20036.28%
SMH200117C000950002019-08-23 1:25PM EDT95.0018.2023.1025.250.00-19260.00%
SMH200117C000960002019-10-22 10:13AM EDT96.0028.6328.3528.75+1.48+5.45%1035.50%
SMH200117C000970002019-07-25 10:54AM EDT97.0026.8015.6516.200.00-65050.00%
SMH200117C000980002019-07-31 2:52PM EDT98.0021.0018.4018.750.00-51170.00%
SMH200117C000990002019-10-10 9:50AM EDT99.0022.3025.5025.850.00-1033.33%
SMH200117C001000002019-10-21 1:05PM EDT100.0024.7824.5525.000.00-3033.86%
SMH200117C001010002019-10-17 11:12AM EDT101.0023.1223.6023.950.00-12032.13%
SMH200117C001020002019-10-15 2:49PM EDT102.0023.9522.7023.050.00-2031.98%
SMH200117C001030002019-09-24 12:26PM EDT103.0019.8521.9022.200.00-20032.19%
SMH200117C001040002019-10-17 12:34PM EDT104.0019.4520.8021.100.00-8030.05%
SMH200117C001050002019-10-11 1:59PM EDT105.0017.4519.9020.200.00-2029.74%
SMH200117C001060002019-10-21 1:07PM EDT106.0019.1018.9519.150.00-13028.09%
SMH200117C001070002019-10-21 11:19AM EDT107.0018.1018.0518.250.00-2027.70%
SMH200117C001080002019-10-18 9:59AM EDT108.0016.5517.2017.400.00-1027.61%
SMH200117C001090002019-10-21 10:49AM EDT109.0016.0516.3516.600.00-1027.78%
SMH200117C001100002019-10-21 1:08PM EDT110.0015.7015.4515.60+0.15+0.96%1026.48%
SMH200117C001110002019-10-15 1:34PM EDT111.0015.9514.6514.850.00-2026.77%
SMH200117C001150002019-10-22 10:17AM EDT115.0011.4511.4011.550.00-32025.06%
SMH200117C001200002019-10-18 2:56PM EDT120.006.857.657.850.00-8023.10%
SMH200117C001250002019-10-22 10:15AM EDT125.004.864.754.85-0.04-0.82%84021.56%
SMH200117C001300002019-10-21 3:21PM EDT130.002.672.602.68-0.03-1.11%3020.39%
SMH200117C001350002019-10-22 9:33AM EDT135.001.431.221.25+0.09+6.72%4019.18%
SMH200117C001400002019-10-21 3:32PM EDT140.000.540.520.55-0.03-5.26%3018.78%
SMH200117C001450002019-10-22 9:30AM EDT145.000.260.190.27-0.09-25.71%1019.29%
SMH200117C001500002019-10-10 3:00PM EDT150.000.120.070.130.00-2019.78%
SMH200117C001550002019-10-11 3:41PM EDT155.000.150.020.060.00-20020.22%
SMH200117C001600002019-09-18 10:52AM EDT160.000.080.000.050.00-121622.07%
SMH200117C001650002019-06-10 12:00AM EDT165.000.190.000.030.00-091822.95%
SMH200117C001700002019-08-23 1:14PM EDT170.000.020.000.130.00-2230.13%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200117P000450002019-07-24 2:28PM EDT45.000.020.000.040.00-11573.44%
SMH200117P000500002019-07-15 9:31AM EDT50.000.020.000.030.00-40064.84%
SMH200117P000550002019-07-16 9:31AM EDT55.000.020.000.080.00-40064.06%
SMH200117P000600002019-10-14 9:30AM EDT60.000.010.070.040.00-60059.96%
SMH200117P000650002019-10-21 10:47AM EDT65.000.030.000.040.00-1051.95%
SMH200117P000700002019-07-31 3:57PM EDT70.000.160.030.370.00-3559857.32%
SMH200117P000750002019-10-17 12:23PM EDT75.000.050.040.060.00-11043.16%
SMH200117P000800002019-10-21 9:36AM EDT80.000.100.070.110.00-4041.41%
SMH200117P000830002019-10-08 11:24AM EDT83.000.480.110.140.00-20039.70%
SMH200117P000840002019-10-08 11:24AM EDT84.000.520.120.150.00-20039.06%
SMH200117P000850002019-10-16 11:09AM EDT85.000.210.140.170.00-2038.77%
SMH200117P000860002019-08-27 3:15PM EDT86.001.360.540.770.00-117650.34%
SMH200117P000870002019-10-01 3:29PM EDT87.000.650.180.200.00-1037.70%
SMH200117P000880002019-10-18 9:56AM EDT88.000.260.200.230.00-1037.50%
SMH200117P000890002019-07-03 9:56AM EDT89.001.731.711.790.00-178357.74%
SMH200117P000900002019-10-16 11:09AM EDT90.000.340.250.290.00-15036.91%
SMH200117P000910002019-09-11 9:54AM EDT91.000.770.470.750.00-127243.73%
SMH200117P000920002019-07-25 1:12PM EDT92.001.262.402.590.00-156759.80%
SMH200117P000930002019-08-28 1:11PM EDT93.002.350.880.930.00-138943.51%
SMH200117P000940002019-10-21 11:20AM EDT94.000.420.390.430.00-1035.33%
SMH200117P000950002019-10-18 11:08AM EDT95.000.530.430.470.00-10034.86%
SMH200117P000960002019-10-18 1:16PM EDT96.000.670.470.530.00-5034.67%
SMH200117P000970002019-10-18 1:08PM EDT97.000.760.530.580.00-1034.25%
SMH200117P000980002019-10-17 11:13AM EDT98.000.760.570.630.00-10033.77%
SMH200117P000990002019-10-11 2:07PM EDT99.001.170.650.710.00-1033.59%
SMH200117P001000002019-10-21 3:32PM EDT100.000.760.730.760.00-63033.01%
SMH200117P001010002019-10-11 11:35AM EDT101.001.400.790.850.00-1032.79%
SMH200117P001020002019-10-08 1:05PM EDT102.002.060.880.930.00-2032.40%
SMH200117P001030002019-10-21 2:19PM EDT103.000.990.961.020.00-1032.03%
SMH200117P001040002019-10-21 2:17PM EDT104.001.091.071.120.00-1031.69%
SMH200117P001050002019-10-21 3:32PM EDT105.001.221.171.210.00-6031.19%
SMH200117P001060002019-10-15 10:32AM EDT106.001.561.281.340.00-6030.95%
SMH200117P001070002019-10-15 11:49AM EDT107.001.631.431.490.00-9030.76%
SMH200117P001080002019-10-22 10:34AM EDT108.001.581.571.60-0.32-16.84%2030.21%
SMH200117P001090002019-10-21 9:39AM EDT109.001.861.701.740.00-18029.81%
SMH200117P001100002019-10-22 10:33AM EDT110.001.881.881.91-0.06-3.09%11029.53%
SMH200117P001110002019-10-15 1:28PM EDT111.002.292.092.110.00-6029.33%
SMH200117P001150002019-10-22 10:09AM EDT115.002.952.993.05-0.15-4.84%4028.43%
SMH200117P001200002019-10-21 3:54PM EDT120.004.554.554.650.00-21027.30%
SMH200117P001250002019-10-22 9:52AM EDT125.006.706.756.90-0.05-0.74%26026.54%
SMH200117P001300002019-10-21 2:07PM EDT130.009.759.759.850.00-10026.22%
SMH200117P001350002019-10-21 2:31PM EDT135.0013.4013.4513.650.00-29027.32%
SMH200117P001400002019-10-17 9:41AM EDT140.0017.7517.6517.900.00-1028.87%
SMH200117P001450002019-10-08 9:30AM EDT145.0028.1522.4022.800.00-3033.03%
SMH200117P001500002019-10-22 9:41AM EDT150.0026.8527.3527.55-0.45-1.65%1035.73%
SMH200117P001550002019-10-16 3:41PM EDT155.0033.1532.0532.650.00-20040.39%
SMH200117P001600002019-07-09 1:22PM EDT160.0049.7048.4550.050.00-4765101.18%
SMH200117P001650002019-10-15 3:46PM EDT165.0041.3041.9542.450.00-20046.12%
SMH200117P001700002019-08-22 9:30AM EDT170.0056.1050.0053.400.00--075.38%
SMH200117P001710002019-10-14 1:43PM EDT171.0049.7548.1548.550.00--050.87%
SMH200117P001720002019-10-14 10:45AM EDT172.0050.6549.1549.500.00--051.10%
SMH200117P001730002019-10-14 11:31AM EDT173.0051.8550.1550.500.00--050.24%
SMH200117P001740002019-10-14 10:54AM EDT174.0052.7050.9051.300.00-7050.65%
SMH200117P001750002019-09-06 9:32AM EDT175.0059.0551.8055.750.00-11762.29%
SMH200117P001760002019-09-06 7:45PM EDT176.0057.4052.8056.800.00-8863.12%
SMH200117P001770002019-10-14 12:17PM EDT177.0055.6554.1554.400.00-42052.22%
SMH200117P001780002019-10-14 11:06AM EDT178.0056.8055.1055.500.00--053.03%
SMH200117P001830002019-08-08 6:03PM EDT183.0074.1063.8064.250.00--3981.11%
SMH200117P001840002019-09-16 12:14AM EDT184.0062.4561.3562.800.00--1062.98%