SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200221C000580002019-08-12 12:07AM EDT58.0050.6050.6052.850.00--862.45%
SMH200221C000780002019-06-28 9:54AM EDT78.0033.6043.1543.650.00-42094.66%
SMH200221C000790002019-07-05 12:07PM EDT79.0032.4531.8032.350.00-215640.48%
SMH200221C000800002019-07-19 10:16AM EDT80.0037.4132.6535.050.00-214954.57%
SMH200221C000810002019-08-19 10:36AM EDT81.0034.0029.3530.050.00-153035.93%
SMH200221C000840002019-07-09 9:50AM EDT84.0027.5029.5529.950.00-1013549.43%
SMH200221C000850002019-07-09 10:51AM EDT85.0027.1027.6528.150.00--4543.98%
SMH200221C000860002019-07-09 12:22PM EDT86.0026.4026.7527.300.00-215243.43%
SMH200221C000870002019-07-25 11:17AM EDT87.0036.0524.2024.700.00-13321733.53%
SMH200221C000880002019-07-25 10:23AM EDT88.0035.0023.3523.900.00-3110333.52%
SMH200221C000890002019-07-24 3:28PM EDT89.0035.5522.5023.050.00--4233.18%
SMH200221C000940002019-08-01 12:56PM EDT94.0027.4518.4018.900.00-214231.28%
SMH200221C000950002019-07-29 9:42AM EDT95.0027.2517.6518.050.00-103230.68%
SMH200221C000960002019-07-25 10:22AM EDT96.0026.1016.8517.300.00-101630.48%
SMH200221C000970002019-07-30 3:06PM EDT97.0025.8516.1016.600.00--830.43%
SMH200221C000990002019-07-22 3:03PM EDT99.0022.5517.2517.600.00--139.15%
SMH200221C001000002019-08-22 10:56AM EDT100.0017.0013.9014.250.00-81828.96%
SMH200221C001050002019-08-23 12:58PM EDT105.0011.2010.5510.95-1.33-10.61%-2527.78%
SMH200221C001060002019-08-12 12:07AM EDT106.0010.189.9510.500.00--228.09%
SMH200221C001070002019-08-23 2:11PM EDT107.009.809.359.75-8.72-47.08%1327.33%
SMH200221C001080002019-08-23 3:35PM EDT108.009.108.809.15-2.55-21.89%6327.01%
SMH200221C001100002019-08-01 2:19PM EDT110.0010.657.708.100.00-1926.69%
SMH200221C001110002019-08-19 12:07AM EDT111.008.457.207.700.00--7626.84%
SMH200221C001130002019-07-15 9:38AM EDT113.009.307.257.550.00-1029.07%
SMH200221C001140002019-08-13 3:46PM EDT114.008.005.806.200.00-102225.97%
SMH200221C001150002019-08-23 3:58PM EDT115.005.555.405.70-2.15-27.92%276425.54%
SMH200221C001160002019-08-08 10:14AM EDT116.006.455.005.250.00--27125.23%
SMH200221C001170002019-08-08 11:40AM EDT117.006.254.604.850.00--25425.01%
SMH200221C001180002019-08-23 2:46PM EDT118.004.404.254.55-1.78-28.80%3128025.06%
SMH200221C001190002019-08-09 3:31PM EDT119.005.083.854.200.00-11324.89%
SMH200221C001200002019-08-23 2:33PM EDT120.003.853.603.80-1.50-28.04%30023424.48%
SMH200221C001210002019-08-16 11:24AM EDT121.004.053.303.500.00-644624.35%
SMH200221C001220002019-08-09 1:31PM EDT122.004.153.003.200.00-20915124.15%
SMH200221C001230002019-08-08 3:40PM EDT123.004.102.762.930.00--124.01%
SMH200221C001240002019-07-29 1:06PM EDT124.003.152.522.670.00-136523.83%
SMH200221C001250002019-08-07 3:35PM EDT125.002.802.282.44-0.65-18.84%51,24123.72%
SMH200221C001260002019-08-13 10:21AM EDT126.003.172.072.270.00-295623.79%
SMH200221C001270002019-08-06 1:15PM EDT127.002.071.872.060.00--223.65%
SMH200221C001280002019-08-13 10:26AM EDT128.002.761.691.870.00-5121,32523.51%
SMH200221C001290002019-07-24 12:47PM EDT129.005.952.082.220.00--125.83%
SMH200221C001300002019-08-21 12:07PM EDT130.002.161.371.520.00-1574823.21%
SMH200221C001310002019-08-05 12:14AM EDT131.002.441.221.380.00--123.15%
SMH200221C001320002019-08-23 11:04AM EDT132.001.441.071.23-0.28-16.28%207622.95%
SMH200221C001330002019-08-01 9:47AM EDT133.001.600.971.110.00-28728822.88%
SMH200221C001340002019-08-19 3:48PM EDT134.001.430.861.000.00-42222.79%
SMH200221C001350002019-08-21 3:37PM EDT135.000.890.750.90-0.41-31.54%55822.72%
SMH200221C001360002019-08-02 3:56PM EDT136.001.320.660.830.00-21022.80%
SMH200221C001370002019-08-07 2:31PM EDT137.000.840.570.720.00-95989322.53%
SMH200221C001380002019-07-24 12:52PM EDT138.002.870.520.690.00-1922.84%
SMH200221C001400002019-08-02 3:26PM EDT140.000.730.380.510.00-11,22722.29%
SMH200221C001500002019-08-15 12:59PM EDT150.000.160.090.170.00-1122.17%
SMH200221C001600002019-07-26 12:36PM EDT160.000.190.000.110.00-401724.27%
SMH200221C001630002019-07-26 12:36PM EDT163.000.130.000.090.00-8824.61%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200221P000700002019-08-20 12:31PM EDT70.000.220.370.460.00-213038.09%
SMH200221P000770002019-08-05 11:27AM EDT77.001.100.810.920.00--136.55%
SMH200221P000820002019-08-19 12:08AM EDT82.001.521.281.420.00--835.38%
SMH200221P000840002019-08-12 2:17PM EDT84.001.691.521.670.00-23334.90%
SMH200221P000850002019-08-19 12:08AM EDT85.001.871.661.810.00--134.68%
SMH200221P000870002019-08-22 11:48AM EDT87.001.311.952.110.00-53754334.20%
SMH200221P000900002019-08-12 12:07AM EDT90.002.752.452.640.00--433.52%
SMH200221P000930002019-07-01 9:45AM EDT93.002.460.000.000.00-106.25%
SMH200221P000960002019-08-19 3:13PM EDT96.002.803.804.000.00-252932.18%
SMH200221P000970002019-08-05 2:06PM EDT97.004.914.054.250.00-61131.87%
SMH200221P000980002019-08-02 11:55AM EDT98.003.852.943.100.00--225.88%
SMH200221P000990002019-08-19 3:45PM EDT99.003.454.654.850.00-41531.49%
SMH200221P001000002019-08-19 9:44AM EDT100.003.604.955.150.00-11331.23%
SMH200221P001010002019-08-22 11:48AM EDT101.005.255.255.50+1.39+36.01%55355531.10%
SMH200221P001020002019-08-23 11:45AM EDT102.005.505.555.85+1.45+35.80%81230.91%
SMH200221P001030002019-08-23 12:05PM EDT103.005.905.906.20-0.85-12.59%-030.66%
SMH200221P001040002019-08-22 1:00PM EDT104.004.656.306.550.00-162430.37%
SMH200221P001050002019-08-19 10:06AM EDT105.005.156.706.950.00-105230.19%
SMH200221P001060002019-08-22 12:16PM EDT106.005.307.057.350.00-1729.96%
SMH200221P001070002019-08-09 3:31PM EDT107.006.837.507.800.00-21229.83%
SMH200221P001080002019-08-23 12:20PM EDT108.007.757.958.25-1.20-13.41%82429.66%
SMH200221P001090002019-08-23 3:59PM EDT109.008.578.458.70+0.07+0.82%41529.43%
SMH200221P001100002019-08-20 10:35AM EDT110.007.108.809.200.00-202229.30%
SMH200221P001110002019-06-27 2:57PM EDT111.009.805.205.400.00-2015.20%
SMH200221P001120002019-08-13 2:24PM EDT112.0010.759.9010.200.00-722228.89%
SMH200221P001130002019-08-22 10:42AM EDT113.008.3010.3510.750.00-84428.77%
SMH200221P001140002019-08-23 11:59AM EDT114.0010.8311.0011.30-0.57-5.00%3028.58%
SMH200221P001150002019-08-23 11:59AM EDT115.0011.3811.6011.90+2.58+29.32%9418628.51%
SMH200221P001160002019-06-28 3:56PM EDT116.0012.356.957.150.00-2009.49%
SMH200221P001170002019-07-31 2:45PM EDT117.008.7012.7513.150.00-39828.36%
SMH200221P001180002019-07-24 2:58PM EDT118.0012.8013.4013.750.00-85128.13%
SMH200221P001190002019-06-28 3:27PM EDT119.0014.008.208.400.00-2800.00%
SMH200221P001200002019-08-13 10:25AM EDT120.0012.4611.4511.900.00-4415316.14%
SMH200221P001210002019-07-05 9:44AM EDT121.0015.1515.3515.750.00-7315627.76%
SMH200221P001220002019-08-05 3:16PM EDT122.0017.9516.2016.550.00-18628.00%
SMH200221P001230002019-06-28 3:55PM EDT123.0016.9010.1010.300.00--00.00%
SMH200221P001240002019-08-21 3:02PM EDT124.0014.2017.6018.100.00-2428.18%
SMH200221P001250002019-08-19 9:38AM EDT125.0014.5518.3518.850.00-161728.11%
SMH200221P001260002019-08-22 9:51AM EDT126.0015.3019.2519.650.00-12028.18%
SMH200221P001270002019-08-19 9:44AM EDT127.0016.0519.9520.450.00-165828.21%
SMH200221P001290002019-08-22 9:53AM EDT129.0017.5021.5522.100.00-12528.35%
SMH200221P001300002019-08-21 2:27PM EDT130.0018.4022.3522.950.00-12128.46%
SMH200221P001320002019-08-23 2:51PM EDT132.0024.3024.1024.65+3.20+15.17%81628.58%
SMH200221P001330002019-08-07 12:20PM EDT133.0024.3525.0025.600.00-81829.04%
SMH200221P001340002019-08-23 1:39PM EDT134.0025.6525.8526.65+3.95+18.20%18129.94%
SMH200221P001350002019-08-23 1:34PM EDT135.0026.6526.9527.40-0.75-2.74%82229.43%
SMH200221P001360002019-08-15 9:48AM EDT136.0027.9023.4023.750.00-8490.00%
SMH200221P001370002019-08-22 1:06PM EDT137.0024.3528.9029.450.00-13330.96%
SMH200221P001380002019-08-20 12:01PM EDT138.0025.6029.5030.450.00-41731.59%
SMH200221P001390002019-08-22 9:43AM EDT139.0025.8530.3531.100.00-2530.42%
SMH200221P001400002019-07-25 12:17PM EDT140.0028.0531.4532.250.00-83631.81%
SMH200221P001410002019-08-22 11:23AM EDT141.0028.2032.3033.200.00-18332.14%
SMH200221P001420002019-08-22 12:53PM EDT142.0028.8533.2033.950.00-11231.36%
SMH200221P001430002019-08-07 2:24PM EDT143.0030.5534.2035.45+0.10+0.33%110134.62%
SMH200221P001440002019-08-22 2:35PM EDT144.0030.6535.0536.700.00-31136.48%
SMH200221P001450002019-07-12 11:19AM EDT145.0032.3534.4035.000.00-800.00%
SMH200221P001500002019-08-14 3:53PM EDT150.0038.5540.1542.650.00-11139.61%
SMH200221P001520002019-08-08 3:25PM EDT152.0041.2542.4044.450.00-4639.61%
SMH200221P001530002019-08-08 10:22AM EDT153.0041.8043.2545.550.00-8940.67%
SMH200221P001540002019-08-19 12:08AM EDT154.0043.9544.2546.550.00--141.20%
SMH200221P001550002019-08-07 11:03AM EDT155.0043.4045.4547.300.00--340.31%
SMH200221P001560002019-08-19 12:08AM EDT156.0047.0546.2548.500.00--1241.94%
SMH200221P001580002019-08-19 12:08AM EDT158.0048.0548.2550.450.00--142.65%
SMH200221P001630002019-07-09 9:55AM EDT163.0053.1050.9051.300.00--120.00%
SMH200221P001680002019-08-19 12:08AM EDT168.0055.8558.2060.300.00--146.44%