SMH - VanEck Vectors Semiconductor ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200221C000580002019-12-20 3:45PM EST58.0085.1091.5091.950.00-2300.00%
SMH200221C000680002019-12-20 3:30PM EST68.0075.3581.4082.450.00-200.00%
SMH200221C000730002019-12-20 3:46PM EST73.0070.4576.4077.600.00-2500.00%
SMH200221C000770002019-12-20 3:46PM EST77.0066.4572.5573.650.00-2000.00%
SMH200221C000780002019-12-20 3:33PM EST78.0065.1571.5572.900.00-1000266.41%
SMH200221C000790002019-12-20 3:31PM EST79.0064.5070.6071.650.00-10000.00%
SMH200221C000800002019-12-24 12:28PM EST80.0062.2569.5570.650.00-440.00%
SMH200221C000810002019-12-20 3:33PM EST81.0062.1568.5569.750.00-400214.06%
SMH200221C000830002019-12-20 3:52PM EST83.0060.7566.3567.750.00-200206.25%
SMH200221C000840002019-12-20 3:42PM EST84.0059.4065.3066.650.00-55000.00%
SMH200221C000850002019-12-20 3:32PM EST85.0058.5564.5565.650.00-10000.00%
SMH200221C000860002019-12-20 3:33PM EST86.0057.1563.5564.750.00-1000195.31%
SMH200221C000870002019-12-20 3:43PM EST87.0056.1562.3063.800.00-9500206.64%
SMH200221C000880002019-12-20 3:30PM EST88.0055.6061.3062.650.00-40000.00%
SMH200221C000890002019-12-20 3:35PM EST89.0054.2060.3061.650.00-10000.00%
SMH200221C000900002020-01-30 1:04PM EST90.0050.6060.1561.150.00-10243.56%
SMH200221C000920002019-12-20 3:38PM EST92.0051.5057.5558.750.00-400173.44%
SMH200221C000930002019-10-22 9:07AM EST93.0031.6537.6538.350.00--10.00%
SMH200221C000940002019-12-20 3:25PM EST94.0049.4655.5056.650.00-2,20000.00%
SMH200221C000950002019-12-23 1:45PM EST95.0047.5754.3555.750.00-22163.28%
SMH200221C000960002019-12-20 3:39PM EST96.0047.4553.5554.650.00-9100.00%
SMH200221C000970002019-12-20 3:35PM EST97.0046.6052.6053.650.00-10000.00%
SMH200221C000980002019-12-20 3:32PM EST98.0045.5551.5552.600.00-10000.00%
SMH200221C000990002019-12-20 3:38PM EST99.0044.5050.3551.750.00-810150.00%
SMH200221C001000002019-12-20 3:40PM EST100.0043.4549.6050.700.00-920121.88%
SMH200221C001010002019-12-23 10:45AM EST101.0041.3048.5549.650.00-110.00%
SMH200221C001020002019-12-20 3:37PM EST102.0041.6047.6048.700.00-720115.63%
SMH200221C001030002019-12-20 3:46PM EST103.0040.4546.6047.650.00-2000.00%
SMH200221C001040002019-12-20 3:35PM EST104.0039.6045.6046.800.00-500145.31%
SMH200221C001050002020-02-11 9:51AM EST105.0043.8445.1546.150.00-44179.59%
SMH200221C001060002019-12-30 9:54AM EST106.0034.9730.8532.500.00-100.00%
SMH200221C001070002019-12-23 3:38PM EST107.0035.4842.3043.700.00-22103.13%
SMH200221C001080002020-01-31 1:25PM EST108.0030.8542.1543.150.00-4454167.77%
SMH200221C001090002019-12-23 9:46AM EST109.0033.5040.5541.800.00-22128.91%
SMH200221C001100002020-01-31 1:57PM EST110.0028.7540.1541.150.00-4334159.96%
SMH200221C001110002019-12-20 3:34PM EST111.0032.1538.3039.750.00-1000112.89%
SMH200221C001120002020-01-27 2:10PM EST112.0030.9038.1539.150.00-2,6005152.34%
SMH200221C001130002019-12-20 3:53PM EST113.0030.5036.3037.850.00-2,7000123.05%
SMH200221C001140002019-12-20 3:53PM EST114.0029.5035.7036.750.00-1,6570103.91%
SMH200221C001150002020-02-12 3:56PM EST115.0035.9935.4036.150.00-13105.86%
SMH200221C001160002019-12-20 3:53PM EST116.0027.6033.6534.800.00-1,2500107.03%
SMH200221C001170002019-12-20 3:53PM EST117.0026.5532.7533.900.00-1,2500115.23%
SMH200221C001180002019-12-20 3:53PM EST118.0025.5031.7532.900.00-1,1000111.91%
SMH200221C001190002019-12-20 3:34PM EST119.0024.1530.7031.850.00-300103.71%
SMH200221C001200002020-01-24 2:18PM EST120.0027.1330.2031.050.00-225116.50%
SMH200221C001210002019-12-20 3:53PM EST121.0022.5528.8029.900.00-1,5500102.15%
SMH200221C001220002020-01-14 10:44AM EST122.0023.4028.2029.150.00-23115.23%
SMH200221C001230002020-01-24 2:47PM EST123.0024.2428.4528.950.00-11135.06%
SMH200221C001240002020-02-05 3:23PM EST124.0023.0026.1527.150.00-1209108.01%
SMH200221C001250002020-01-27 2:58PM EST125.0014.1525.2026.100.00-1229101.86%
SMH200221C001260002020-01-31 10:10AM EST126.0013.9524.2025.000.00-14892.77%
SMH200221C001270002020-02-03 10:02AM EST127.0012.7524.3525.000.00-13117.87%
SMH200221C001280002020-02-03 10:33AM EST128.0012.0022.2523.150.00-539252.34%
SMH200221C001290002020-02-13 3:58PM EST129.0022.2921.2022.050.00-652485.45%
SMH200221C001300002020-02-10 1:38PM EST130.0014.8220.2521.150.00-637086.72%
SMH200221C001310002020-02-03 10:03AM EST131.009.3519.2020.150.00-1611083.15%
SMH200221C001320002020-02-05 11:30AM EST132.0019.0518.2519.150.00-378279.59%
SMH200221C001330002020-02-14 3:35PM EST133.0017.2117.6017.85+6.06+54.35%12,06760.74%
SMH200221C001340002020-02-10 12:58PM EST134.0010.9616.5017.150.00-12,02755.86%
SMH200221C001350002020-02-10 1:09PM EST135.0010.1015.5516.050.00-295550.98%
SMH200221C001360002020-02-14 9:43AM EST136.0015.6514.4515.10+0.97+6.61%1022563.57%
SMH200221C001370002020-02-12 10:30AM EST137.0013.7213.5013.950.00-179753.91%
SMH200221C001380002020-02-13 12:37PM EST138.0012.8012.6512.85-1.33-9.41%51,57645.61%
SMH200221C001390002020-02-14 9:39AM EST139.0013.0011.4012.25-0.12-0.91%222557.91%
SMH200221C001395002020-02-12 11:43AM EST139.5011.4011.0011.750.00-28956.06%
SMH200221C001400002020-02-14 3:26PM EST140.0010.2810.6011.10-1.37-11.76%102,33149.56%
SMH200221C001405002020-02-11 10:19AM EST140.509.1210.0510.600.00-45147.75%
SMH200221C001410002020-02-14 3:20PM EST141.009.109.709.90-1.43-13.58%1756738.77%
SMH200221C001415002020-02-12 10:11AM EST141.509.459.159.550.00-18842.63%
SMH200221C001420002020-02-14 12:46PM EST142.008.958.758.90+0.43+5.05%2628935.55%
SMH200221C001425002020-02-11 9:31AM EST142.506.128.158.750.00-33444.68%
SMH200221C001430002020-02-14 2:47PM EST143.007.507.758.00-1.89-20.13%966035.74%
SMH200221C001435002020-02-14 9:43AM EST143.508.187.307.50+0.08+0.99%553533.99%
SMH200221C001440002020-02-14 3:54PM EST144.006.956.857.00-0.74-9.62%132,70932.23%
SMH200221C001445002020-02-13 1:56PM EST144.507.386.406.550.00-53731.89%
SMH200221C001450002020-02-14 3:28PM EST145.005.545.956.10-1.27-18.65%251,52731.30%
SMH200221C001455002020-02-14 2:47PM EST145.505.255.505.65-1.57-23.02%310930.62%
SMH200221C001460002020-02-13 1:46PM EST146.006.055.055.200.00-659429.74%
SMH200221C001465002020-02-13 1:28PM EST146.504.754.604.80-0.70-12.84%513829.74%
SMH200221C001470002020-02-14 3:56PM EST147.004.254.254.35-0.90-17.48%161,68728.52%
SMH200221C001475002020-02-14 1:36PM EST147.503.853.803.95-0.10-2.53%1524628.08%
SMH200221C001480002020-02-14 3:58PM EST148.003.483.453.55-1.45-29.41%3940527.39%
SMH200221C001485002020-02-14 3:20PM EST148.502.683.103.20-1.08-28.72%52635127.32%
SMH200221C001490002020-02-14 3:21PM EST149.002.382.742.82-1.47-38.18%16926326.49%
SMH200221C001495002020-02-14 3:21PM EST149.502.072.412.49-0.86-29.35%2615426.17%
SMH200221C001500002020-02-14 3:58PM EST150.002.132.102.18-0.70-24.73%2769,09925.83%
SMH200221C001510002020-02-14 3:58PM EST151.001.601.551.62-0.63-28.25%21028525.15%
SMH200221C001520002020-02-14 3:59PM EST152.001.131.101.15-0.43-27.56%34579824.44%
SMH200221C001525002020-02-14 3:51PM EST152.500.880.910.96-0.42-32.31%355724.22%
SMH200221C001530002020-02-14 3:51PM EST153.000.740.740.80-0.37-33.33%6891124.17%
SMH200221C001540002020-02-14 3:44PM EST154.000.460.490.53-0.36-43.90%47731123.83%
SMH200221C001550002020-02-14 3:54PM EST155.000.320.310.35-0.28-46.67%13439923.88%
SMH200221C001560002020-02-14 3:23PM EST156.000.190.200.23-0.21-52.50%4415424.12%
SMH200221C001570002020-02-14 3:58PM EST157.000.150.130.15-0.13-46.43%3099824.46%
SMH200221C001580002020-02-14 3:45PM EST158.000.080.080.10-0.12-60.00%1116225.00%
SMH200221C001590002020-02-14 11:16AM EST159.000.100.050.08-0.03-23.08%1613226.37%
SMH200221C001600002020-02-14 1:28PM EST160.000.050.020.05-0.07-58.33%1590026.56%
SMH200221C001610002020-02-11 10:08AM EST161.000.040.000.060.00-24829.69%
SMH200221C001620002020-02-13 1:19PM EST162.000.040.000.090.00-11834.38%
SMH200221C001630002020-02-12 10:13AM EST163.000.040.020.090.00-307236.72%
SMH200221C001640002020-02-14 10:19AM EST164.000.020.000.08-0.02-50.00%12538.28%
SMH200221C001650002020-02-14 11:16AM EST165.000.030.000.070.00-63439.65%
SMH200221C001660002019-12-16 12:02AM EST166.000.030.000.070.00-1041.80%
SMH200221C001670002019-12-31 11:28AM EST167.000.010.010.120.00--048.15%
SMH200221C001700002020-01-21 10:54AM EST170.000.010.000.080.00--151.37%
SMH200221C001750002020-02-11 11:52AM EST175.000.04-0.080.00---61.52%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200221P000610002019-08-26 8:42AM EST61.000.090.020.140.00--1314.84%
SMH200221P000680002019-08-29 9:03AM EST68.000.170.000.210.00-44288.28%
SMH200221P000700002019-12-03 2:18PM EST70.000.020.000.060.00-100242.19%
SMH200221P000770002019-11-14 10:48AM EST77.000.030.000.160.00--0238.28%
SMH200221P000790002019-10-22 8:30AM EST79.000.150.000.080.00-22212.50%
SMH200221P000820002019-08-18 11:08PM EST82.001.520.410.500.00--8281.05%
SMH200221P000840002019-10-01 9:04AM EST84.000.580.130.230.00-133233.98%
SMH200221P000850002020-02-12 12:55PM EST85.000.020.000.080.00-111190.63%
SMH200221P000860002019-08-30 10:59AM EST86.001.210.681.550.00-554554312.40%
SMH200221P000870002020-01-07 3:56PM EST87.000.010.000.000.00-4865250.00%
SMH200221P000880002019-12-20 11:27AM EST88.000.100.000.070.00-10176.56%
SMH200221P000900002020-01-14 10:33AM EST90.000.020.000.090.00-14175.00%
SMH200221P000910002019-10-11 8:55AM EST91.000.780.130.180.00-80200.78%
SMH200221P000920002019-10-13 11:01PM EST92.000.860.080.190.00--0192.97%
SMH200221P000930002019-12-16 1:00PM EST93.000.110.000.090.00-20164.84%
SMH200221P000940002019-12-04 9:46AM EST94.000.250.000.050.00-50151.56%
SMH200221P000950002019-11-05 9:45AM EST95.000.360.090.160.00-4568179.69%
SMH200221P000960002020-01-02 11:12AM EST96.000.030.000.140.00-10163.28%
SMH200221P000970002019-11-25 1:11PM EST97.000.200.000.130.00-1236158.59%
SMH200221P000980002020-01-24 2:45PM EST98.000.030.000.090.00-119148.44%
SMH200221P000990002020-01-27 2:57PM EST99.000.010.000.090.00-154145.31%
SMH200221P001000002020-01-31 3:29PM EST100.000.010.000.050.00-4585132.81%
SMH200221P001010002020-01-29 12:29PM EST101.000.030.000.050.00-5618129.69%
SMH200221P001020002019-11-25 1:11PM EST102.000.370.090.130.00-1228151.95%
SMH200221P001030002020-01-08 3:59PM EST103.000.050.000.090.00-514132.81%
SMH200221P001040002020-01-16 1:13PM EST104.000.060.000.090.00-125129.69%
SMH200221P001050002020-01-21 10:45AM EST105.000.030.000.090.00-2781126.56%
SMH200221P001060002019-12-05 11:06AM EST106.000.730.100.120.00-20138.67%
SMH200221P001070002019-11-05 11:50AM EST107.001.070.510.600.00-630178.13%
SMH200221P001080002020-01-15 1:21PM EST108.000.070.000.090.00-232117.58%
SMH200221P001090002020-02-04 12:45PM EST109.000.010.000.090.00-1407114.84%
SMH200221P001100002020-02-13 12:18PM EST110.000.050.000.090.00-11,039111.72%
SMH200221P001110002020-01-28 10:05AM EST111.000.110.000.090.00-1031108.98%
SMH200221P001120002020-02-12 3:09PM EST112.000.010.000.060.00-16585100.78%
SMH200221P001130002020-02-11 2:16PM EST113.000.040.000.080.00-25875101.56%
SMH200221P001140002020-02-11 2:16PM EST114.000.050.000.120.00-2581103.91%
SMH200221P001150002020-01-29 10:15AM EST115.000.100.000.090.00-179597.66%
SMH200221P001160002020-01-31 1:02PM EST116.000.110.000.120.00-211,54698.44%
SMH200221P001170002020-02-07 9:47AM EST117.000.040.000.100.00-21,62492.97%
SMH200221P001180002020-02-06 1:04PM EST118.000.010.000.090.00-101,08589.06%
SMH200221P001190002020-01-24 2:43PM EST119.000.150.000.090.00-101,47586.33%
SMH200221P001200002020-02-12 3:19PM EST120.000.010.000.010.00-19,95765.63%
SMH200221P001210002020-01-31 11:56AM EST121.000.260.010.080.00-129981.25%
SMH200221P001220002020-02-05 9:30AM EST122.000.400.000.090.00-138478.13%
SMH200221P001230002020-01-30 2:43PM EST123.000.270.000.090.00-665375.78%
SMH200221P001240002020-02-13 1:14PM EST124.000.030.000.090.00-51,34173.05%
SMH200221P001250002020-02-14 3:19PM EST125.000.020.010.04+0.01+100.00%58,43065.63%
SMH200221P001260002020-02-13 11:12AM EST126.000.040.000.090.00-218067.58%
SMH200221P001270002020-02-13 11:15AM EST127.000.050.000.100.00-19166.02%
SMH200221P001280002020-02-12 11:25AM EST128.000.210.000.100.00-381763.28%
SMH200221P001290002020-02-13 9:30AM EST129.000.060.000.110.00-12,89261.52%
SMH200221P001300002020-02-14 11:16AM EST130.000.010.020.11-0.02-66.67%64,74360.16%
SMH200221P001310002020-02-13 11:37AM EST131.000.010.010.100.00-4015556.25%
SMH200221P001320002020-02-13 9:31AM EST132.000.040.000.090.00-687051.95%
SMH200221P001330002020-02-14 2:24PM EST133.000.050.000.100.00-16,07750.20%
SMH200221P001340002020-02-13 3:13PM EST134.000.040.000.060.00-61,52048.83%
SMH200221P001350002020-02-14 3:52PM EST135.000.030.030.04-0.03-50.00%418,98943.56%
SMH200221P001360002020-02-14 1:37PM EST136.000.040.020.06-0.02-33.33%2317,04543.56%
SMH200221P001370002020-02-14 3:29PM EST137.000.060.050.07-0.02-25.00%112,31841.99%
SMH200221P001380002020-02-14 11:53AM EST138.000.060.050.08-0.04-40.00%254,95640.04%
SMH200221P001390002020-02-14 10:55AM EST139.000.110.050.09+0.01+10.00%28,32638.09%
SMH200221P001395002020-02-10 3:31PM EST139.500.850.050.100.00-320937.50%
SMH200221P001400002020-02-14 3:52PM EST140.000.100.080.11-0.05-33.33%6111,24236.72%
SMH200221P001405002020-02-12 12:00PM EST140.500.220.070.120.00-2551,49235.84%
SMH200221P001410002020-02-14 3:58PM EST141.000.110.100.13-0.04-26.67%107,76134.96%
SMH200221P001415002020-02-11 3:53PM EST141.500.550.120.150.00-908034.47%
SMH200221P001420002020-02-14 12:26PM EST142.000.170.140.16-0.05-22.73%22,73733.40%
SMH200221P001425002020-02-13 9:42AM EST142.500.350.150.190.00-81,02633.11%
SMH200221P001430002020-02-14 3:55PM EST143.000.200.180.21-0.09-31.03%203,81232.32%
SMH200221P001435002020-02-14 1:07PM EST143.500.270.210.24-0.08-22.86%50054331.74%
SMH200221P001440002020-02-14 12:23PM EST144.000.380.250.28+0.07+22.58%133,09031.35%
SMH200221P001445002020-02-14 3:26PM EST144.500.380.280.32-0.16-29.63%666930.76%
SMH200221P001450002020-02-14 3:51PM EST145.000.360.330.36-0.11-23.40%534,22730.03%
SMH200221P001455002020-02-14 3:13PM EST145.500.510.380.42-0.13-20.31%1,06510029.64%
SMH200221P001460002020-02-14 3:55PM EST146.000.480.440.48-0.12-20.00%4955329.05%
SMH200221P001465002020-02-14 9:57AM EST146.500.590.520.55-0.04-6.35%5514528.52%
SMH200221P001470002020-02-14 2:39PM EST147.000.710.600.64-0.05-6.58%1052,01228.13%
SMH200221P001475002020-02-14 1:09PM EST147.500.840.700.74-0.02-2.33%1425727.74%
SMH200221P001480002020-02-14 3:50PM EST148.000.900.810.87-0.06-6.25%1,34021727.59%
SMH200221P001485002020-02-14 3:57PM EST148.500.950.940.98-0.02-2.06%326826.86%
SMH200221P001490002020-02-14 3:47PM EST149.001.241.081.13+0.02+1.64%5412226.49%
SMH200221P001495002020-02-14 3:44PM EST149.501.461.251.30+0.11+8.15%7712226.17%
SMH200221P001500002020-02-14 3:57PM EST150.001.451.431.49-0.06-3.97%6391,46425.83%
SMH200221P001510002020-02-14 3:54PM EST151.001.901.881.94-0.04-2.06%23628225.29%
SMH200221P001520002020-02-14 3:59PM EST152.002.452.422.49+0.07+2.94%1,9845724.88%
SMH200221P001525002020-02-14 12:22PM EST152.502.802.722.81+0.02+0.72%133424.85%
SMH200221P001530002020-02-14 10:33AM EST153.002.783.053.15-0.07-2.46%1266724.81%
SMH200221P001540002020-02-14 1:53PM EST154.004.303.753.90+0.65+17.81%205624.95%
SMH200221P001550002020-02-14 3:57PM EST155.004.654.604.75-0.75-13.89%155025.90%
SMH200221P001560002020-02-12 11:37AM EST156.006.255.455.650.00-2827.15%
SMH200221P001570002020-02-13 3:13PM EST157.006.206.356.600.00-31929.05%
SMH200221P001580002020-01-02 9:37AM EST158.0014.0319.9520.850.00-20229.52%
SMH200221P001590002019-10-30 9:13AM EST159.0032.7027.1028.300.00-109324.41%
SMH200221P001600002020-02-04 2:49PM EST160.0016.159.109.600.00-252438.23%
SMH200221P001610002019-10-30 9:14AM EST161.0034.6529.0030.350.00-3030334.40%
SMH200221P001620002019-11-12 3:30PM EST162.0030.8523.4524.900.00-500246.92%
SMH200221P001630002020-01-29 10:04AM EST163.0019.7011.9512.800.00-1053.42%
SMH200221P001650002020-02-14 9:34AM EST165.0012.8513.9514.80-29.85-69.91%3059.28%
SMH200221P001660002020-02-11 1:39PM EST166.0016.9514.9015.650.00-4456.79%
SMH200221P001670002019-10-13 11:01PM EST167.0044.7533.7534.950.00-20344.60%
SMH200221P001680002019-08-18 11:08PM EST168.0055.8546.1548.550.00--1520.12%
SMH200221P001690002020-02-11 9:37AM EST169.0021.3517.2017.600.00---0.00%
SMH200221P001700002020-02-10 1:58PM EST170.0025.5019.0019.750.00-1271.19%
SMH200221P001710002019-09-26 9:34AM EST171.0052.1044.4546.400.00--12463.16%
SMH200221P001720002019-09-15 11:14PM EST172.0050.5049.3550.850.00--1519.82%
SMH200221P001730002019-09-22 11:03PM EST173.0054.6046.4548.400.00--7471.78%
SMH200221P001760002019-09-24 9:15AM EST176.0057.0049.4551.350.00-616483.96%
SMH200221P001770002019-10-11 8:41AM EST177.0055.9043.2045.300.00-10386.18%
SMH200221P001780002019-09-15 11:14PM EST178.0059.6553.5055.100.00--1519.09%
SMH200221P001790002020-02-13 4:53PM EST179.0035.4027.1027.500.00---0.00%
SMH200221P001800002019-09-22 11:03PM EST180.0062.5553.4055.350.00-813499.63%
SMH200221P001810002019-10-13 11:01PM EST181.0063.1049.5050.600.00--0427.66%
SMH200221P001820002019-09-24 2:55PM EST182.0064.8555.4057.300.00--50507.03%
SMH200221P001830002019-10-08 12:40PM EST183.0066.2550.9551.800.00-10425.59%
SMH200221P001840002019-09-29 11:13PM EST184.0065.3955.4059.300.00--8500.39%