SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH210115C000450002019-06-07 10:57AM EDT45.0063.9563.8567.800.00-210.00%
SMH210115C000500002019-08-19 12:28PM EDT50.0064.0064.0565.300.00-1141.68%
SMH210115C000550002019-07-22 9:30AM EDT55.0062.6559.0060.500.00-11039.40%
SMH210115C000600002019-08-01 2:39PM EDT60.0050.3054.1055.750.00-126137.33%
SMH210115C000650002019-08-08 3:58PM EDT65.0049.0549.2051.100.00-119935.68%
SMH210115C000700002019-07-24 11:06AM EDT70.0053.4044.8046.000.00-239231.26%
SMH210115C000750002019-07-17 9:57AM EDT75.0041.6537.2539.050.00-800.00%
SMH210115C000800002019-08-05 3:54PM EDT80.0032.7536.3037.250.00-56529.61%
SMH210115C000850002019-07-25 3:56PM EDT85.0038.8932.0533.000.00-24728.44%
SMH210115C000900002019-08-20 12:43PM EDT90.0028.4028.4529.400.00-229928.66%
SMH210115C000920002019-08-12 2:41PM EDT92.0024.1026.8028.000.00-22128.63%
SMH210115C000930002019-06-07 10:57AM EDT93.0020.8323.6024.350.00-18320.64%
SMH210115C000940002019-08-05 3:06PM EDT94.0021.1025.5026.200.00-33827.51%
SMH210115C000950002019-07-30 2:58PM EDT95.0030.6024.7525.750.00-56328.03%
SMH210115C000960002019-06-07 10:57AM EDT96.0018.1521.8022.350.00-152621.27%
SMH210115C000970002019-08-08 10:24AM EDT97.0021.9023.5024.500.00-11328.11%
SMH210115C000980002019-07-25 1:13PM EDT98.0020.3422.9023.550.00-11427.37%
SMH210115C000990002019-08-12 10:24AM EDT99.0020.2621.9523.200.00-51227.98%
SMH210115C001000002019-08-15 3:46PM EDT100.0018.9821.4022.500.00-124127.77%
SMH210115C001010002019-07-23 11:19AM EDT101.0025.0720.8021.800.00-15527.53%
SMH210115C001020002019-08-08 9:57AM EDT102.0019.0320.1021.250.00-13627.60%
SMH210115C001030002019-07-25 10:37AM EDT103.0026.0019.6520.450.00-17027.12%
SMH210115C001040002019-07-12 10:09AM EDT104.0018.8816.6518.100.00-10023.43%
SMH210115C001050002019-07-30 9:42AM EDT105.0022.9018.5519.250.00-55626.95%
SMH210115C001060002019-08-01 1:42PM EDT106.0015.6917.7518.650.00-12226.83%
SMH210115C001070002019-06-28 10:18AM EDT107.0015.6022.1522.850.00-1036.18%
SMH210115C001080002019-07-15 1:25PM EDT108.0017.2514.4015.950.00-11023.58%
SMH210115C001090002019-08-05 2:43PM EDT109.0012.9516.1516.700.00-5326.05%
SMH210115C001100002019-08-19 9:37AM EDT110.0016.2015.5516.200.00-57926.04%
SMH210115C001110002019-08-16 12:46PM EDT111.0014.0715.2015.750.00-31826.11%
SMH210115C001120002019-08-19 3:46PM EDT112.0014.6514.7015.400.00-43826.35%
SMH210115C001130002019-08-05 12:10PM EDT113.0011.5414.1514.900.00-1626.27%
SMH210115C001140002019-08-16 1:30PM EDT114.0012.7513.7014.150.00-21025.71%
SMH210115C001150002019-08-12 11:11AM EDT115.0011.4513.1513.700.00-578325.70%
SMH210115C001160002019-05-29 11:03AM EDT116.006.6411.1011.450.00-10122.32%
SMH210115C001170002019-07-19 12:40PM EDT117.0013.8912.1512.650.00-17625.32%
SMH210115C001180002019-06-10 12:00AM EDT118.004.959.559.850.00-04220.91%
SMH210115C001190002019-07-23 1:03PM EDT119.0014.4811.3511.700.00-12525.05%
SMH210115C001200002019-08-21 9:54AM EDT120.0011.3010.9011.45+1.40+14.14%1011225.30%
SMH210115C001250002019-08-20 11:47AM EDT125.008.808.859.350.00-14824.70%
SMH210115C001300002019-08-19 2:03PM EDT130.007.257.057.600.00-121624.27%
SMH210115C001350002019-08-13 10:38AM EDT135.005.655.656.000.00-1512823.64%
SMH210115C001400002019-08-21 11:04AM EDT140.004.504.404.90+0.10+2.27%115223.59%
SMH210115C001450002019-08-13 2:21PM EDT145.003.653.453.75+0.19+5.49%29022.99%
SMH210115C001500002019-08-02 9:37AM EDT150.002.872.552.900.00-26922.64%
SMH210115C001550002019-08-14 3:58PM EDT155.001.701.662.250.00-210222.42%
SMH210115C001600002019-08-21 1:51PM EDT160.001.611.601.93-0.94-36.86%511922.90%
SMH210115C001650002019-08-13 3:18PM EDT165.001.170.941.470.00-207622.62%
SMH210115C001700002019-08-19 3:46PM EDT170.000.780.821.130.00-72722.46%
SMH210115C001750002019-08-19 3:52PM EDT175.000.710.560.860.00-25953422.29%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH210115P000450002019-08-16 9:31AM EDT45.000.300.100.380.00-110241.48%
SMH210115P000500002019-06-20 10:36AM EDT50.000.520.060.560.00-104039.87%
SMH210115P000550002019-08-21 11:22AM EDT55.000.630.400.84-0.04-5.97%118838.79%
SMH210115P000600002019-08-14 2:56PM EDT60.001.250.651.150.00-118837.33%
SMH210115P000650002019-08-05 3:39PM EDT65.001.831.081.540.00-18040835.93%
SMH210115P000700002019-07-31 1:47PM EDT70.002.601.511.860.00-1141533.77%
SMH210115P000750002019-08-05 3:31PM EDT75.003.482.122.820.00-9536534.16%
SMH210115P000800002019-08-20 1:01PM EDT80.003.353.103.350.00-216532.17%
SMH210115P000850002019-08-01 10:29AM EDT85.003.654.154.350.00-172431.40%
SMH210115P000900002019-08-07 9:53AM EDT90.007.155.255.650.00-558830.94%
SMH210115P000920002019-08-01 10:29AM EDT92.005.095.856.100.00-110230.43%
SMH210115P000930002019-06-07 10:57AM EDT93.005.426.707.100.00-42232.04%
SMH210115P000940002019-06-07 10:57AM EDT94.008.307.157.400.00-121631.89%
SMH210115P000950002019-08-21 10:23AM EDT95.006.806.707.10-1.40-17.07%181430.30%
SMH210115P000960002019-08-05 12:59PM EDT96.009.307.007.250.00-110229.79%
SMH210115P000970002019-06-07 10:57AM EDT97.009.408.208.450.00-172331.65%
SMH210115P000980002019-07-25 2:53PM EDT98.006.207.557.950.00-1629.64%
SMH210115P000990002019-06-20 9:46AM EDT99.0010.307.157.550.00-824327.88%
SMH210115P001000002019-08-13 11:04AM EDT100.009.008.208.600.00-173829.29%
SMH210115P001010002019-07-11 10:12AM EDT101.009.029.2510.050.00-132631.49%
SMH210115P001020002019-05-23 1:50PM EDT102.0014.9511.4511.800.00-29734.20%
SMH210115P001030002019-08-05 11:17AM EDT103.0011.609.409.650.00-18828.80%
SMH210115P001040002019-08-21 10:14AM EDT104.009.809.7510.20-1.10-10.09%109129.00%
SMH210115P001050002019-07-31 2:52PM EDT105.009.5510.1510.550.00-19928.78%
SMH210115P001060002019-08-05 11:55AM EDT106.0013.2510.4510.950.00-513328.64%
SMH210115P001070002019-07-11 11:50AM EDT107.0011.3012.0012.600.00-17713230.95%
SMH210115P001080002019-08-20 1:36PM EDT108.0011.8511.2511.800.00-117028.39%
SMH210115P001090002019-07-11 11:51AM EDT109.0012.2012.9013.550.00-12712430.81%
SMH210115P001100002019-07-24 9:51AM EDT110.0013.9112.2512.750.00-16428.27%
SMH210115P001110002019-07-11 11:51AM EDT111.0013.1513.8514.400.00-435330.42%
SMH210115P001120002019-06-26 1:05PM EDT112.0015.8510.5011.450.00-15023.80%
SMH210115P001130002019-08-05 12:02PM EDT113.0016.9513.5014.150.00-1927.89%
SMH210115P001140002019-07-01 10:46AM EDT114.0014.290.000.000.00-100.10%
SMH210115P001150002019-06-26 12:49PM EDT115.0017.4011.7012.200.00-1022.17%
SMH210115P001160002019-08-01 11:54AM EDT116.0013.0015.1515.850.00-428927.90%
SMH210115P001170002019-06-26 12:09PM EDT117.0018.4512.5513.050.00-1021.63%
SMH210115P001180002019-06-26 12:05PM EDT118.0019.0513.0013.450.00-8021.28%
SMH210115P001190002019-08-01 11:51AM EDT119.0014.2716.7017.350.00-2927.37%
SMH210115P001200002019-08-15 10:01AM EDT120.0020.1917.2017.950.00-102927.34%
SMH210115P001250002019-06-05 1:37PM EDT125.0028.4521.8522.150.00-51129.17%
SMH210115P001300002019-07-31 10:29AM EDT130.0024.0723.2524.150.00-4521026.48%
SMH210115P001350002019-07-05 9:49AM EDT135.0029.3030.0030.650.00-8931.97%
SMH210115P001400002019-06-25 9:54AM EDT140.0035.8524.6025.850.00-11011.07%
SMH210115P001450002019-06-19 11:08AM EDT145.0040.8531.7032.350.00-212218.27%
SMH210115P001550002019-07-05 10:50AM EDT155.0046.4546.7547.150.00-414133.54%
SMH210115P001600002019-06-21 12:46PM EDT160.0053.5044.8045.550.00-313113.72%
SMH210115P001650002019-06-07 11:12AM EDT165.0050.2955.0555.600.00-1133.42%