NasdaqGM - Delayed Quote • USD
VanEck Semiconductor ETF (SMH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMH240816C00090000 | 4/9/2024 5:28 PM | 90 | 133.60 | 127.50 | 130.60 | 0.00 | 0.00% | 1 | 1 | 95.31% |
SMH240816C00130000 | 1/18/2024 8:46 PM | 130 | 55.72 | 75.30 | 76.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SMH240816C00135000 | 4/18/2024 7:16 PM | 135 | 76.94 | 84.40 | 86.40 | 0.00 | 0.00% | 1 | 5 | 65.83% |
SMH240816C00136000 | 4/18/2024 4:26 PM | 136 | 78.30 | 82.60 | 85.55 | 0.00 | 0.00% | - | 1 | 62.92% |
SMH240816C00140000 | 4/1/2024 7:45 PM | 140 | 90.53 | 78.60 | 81.55 | 0.00 | 0.00% | 1 | 2 | 59.77% |
SMH240816C00142000 | 2/27/2024 3:22 PM | 142 | 73.20 | 84.50 | 88.70 | 0.00 | 0.00% | 10 | 6 | 96.03% |
SMH240816C00145000 | 3/27/2024 6:53 PM | 145 | 82.57 | 74.30 | 76.90 | 0.00 | 0.00% | 1 | 101 | 59.00% |
SMH240816C00148000 | 2/12/2024 4:52 PM | 148 | 63.39 | 76.70 | 79.90 | 0.00 | 0.00% | 15 | 0 | 81.31% |
SMH240816C00149000 | 3/4/2024 4:30 PM | 149 | 80.07 | 78.30 | 82.20 | 0.00 | 0.00% | 8 | 8 | 90.83% |
SMH240816C00150000 | 4/26/2024 2:26 PM | 150 | 70.15 | 69.70 | 71.60 | -8.20 | -10.47% | 10 | 10 | 55.40% |
SMH240816C00151000 | 4/16/2024 4:15 PM | 151 | 71.95 | 68.50 | 71.35 | 0.00 | 0.00% | 10 | 9 | 56.06% |
SMH240816C00152000 | 4/18/2024 4:20 PM | 152 | 62.55 | 67.15 | 70.30 | 0.00 | 0.00% | 1 | 1 | 54.27% |
SMH240816C00153000 | 2/29/2024 4:31 PM | 153 | 62.05 | 74.05 | 78.00 | 0.00 | 0.00% | 6 | 9 | 85.88% |
SMH240816C00154000 | 4/18/2024 4:19 PM | 154 | 60.88 | 65.50 | 68.10 | 0.00 | 0.00% | - | 1 | 53.13% |
SMH240816C00155000 | 3/5/2024 7:12 PM | 155 | 69.35 | 67.85 | 70.70 | 0.00 | 0.00% | 2 | 14 | 67.14% |
SMH240816C00156000 | 3/5/2024 4:07 PM | 156 | 69.55 | 72.50 | 75.25 | 0.00 | 0.00% | - | 2 | 85.57% |
SMH240816C00157000 | 4/18/2024 4:40 PM | 157 | 57.65 | 62.50 | 65.80 | 0.00 | 0.00% | 1 | 8 | 52.53% |
SMH240816C00158000 | 3/5/2024 8:24 PM | 158 | 65.80 | 65.50 | 67.85 | 0.00 | 0.00% | 1 | 10 | 65.96% |
SMH240816C00159000 | 3/6/2024 4:26 PM | 159 | 72.75 | 66.65 | 69.10 | 0.00 | 0.00% | 3 | 38 | 72.72% |
SMH240816C00160000 | 3/21/2024 1:30 PM | 160 | 71.45 | 43.25 | 44.55 | 0.00 | 0.00% | 1 | 15 | 0.00% |
SMH240816C00161000 | 3/6/2024 4:10 PM | 161 | 71.35 | 64.75 | 67.10 | 0.00 | 0.00% | 5 | 12 | 71.00% |
SMH240816C00162000 | 3/5/2024 6:32 PM | 162 | 63.10 | 61.10 | 62.90 | 0.00 | 0.00% | 1 | 8 | 60.02% |
SMH240816C00164000 | 3/11/2024 5:05 PM | 164 | 63.43 | 61.90 | 62.90 | 0.00 | 0.00% | 1 | 12 | 66.49% |
SMH240816C00165000 | 3/1/2024 6:59 PM | 165 | 61.49 | 63.40 | 66.05 | 0.00 | 0.00% | 2 | 4 | 75.98% |
SMH240816C00166000 | 4/23/2024 4:00 PM | 166 | 46.05 | 54.25 | 57.25 | 0.00 | 0.00% | 6 | 52 | 53.97% |
SMH240816C00167000 | 3/5/2024 3:59 PM | 167 | 59.00 | 62.75 | 63.45 | 0.00 | 0.00% | 25 | 27 | 75.12% |
SMH240816C00168000 | 3/5/2024 3:50 PM | 168 | 57.70 | 61.85 | 62.60 | 0.00 | 0.00% | 1 | 4 | 74.50% |
SMH240816C00169000 | 3/6/2024 6:19 PM | 169 | 64.95 | 57.40 | 59.45 | 0.00 | 0.00% | 5 | 19 | 65.14% |
SMH240816C00170000 | 4/16/2024 7:34 PM | 170 | 54.41 | 51.10 | 52.40 | 0.00 | 0.00% | 1 | 24 | 47.69% |
SMH240816C00171000 | 3/5/2024 3:50 PM | 171 | 55.05 | 59.05 | 59.80 | 0.00 | 0.00% | 5 | 27 | 72.11% |
SMH240816C00172000 | 4/19/2024 7:07 PM | 172 | 33.85 | 49.00 | 52.00 | 0.00 | 0.00% | 1 | 15 | 51.65% |
SMH240816C00173000 | 3/7/2024 3:33 PM | 173 | 65.25 | 53.15 | 55.60 | 0.00 | 0.00% | 15 | 46 | 61.32% |
SMH240816C00174000 | 3/6/2024 3:59 PM | 174 | 58.90 | 52.85 | 55.15 | 0.00 | 0.00% | 10 | 17 | 62.24% |
SMH240816C00175000 | 4/5/2024 7:17 PM | 175 | 52.77 | 46.35 | 48.15 | 0.00 | 0.00% | 1 | 37 | 46.41% |
SMH240816C00176000 | 4/18/2024 1:42 PM | 176 | 39.15 | 45.50 | 47.75 | 0.00 | 0.00% | 1 | 21 | 47.58% |
SMH240816C00177000 | 4/25/2024 1:47 PM | 177 | 38.00 | 43.80 | 46.10 | 0.00 | 0.00% | 1 | 344 | 44.66% |
SMH240816C00178000 | 4/25/2024 5:49 PM | 178 | 41.02 | 44.85 | 45.30 | 0.00 | 0.00% | 1 | 34 | 44.53% |
SMH240816C00179000 | 4/23/2024 4:00 PM | 179 | 35.00 | 43.95 | 44.35 | 0.00 | 0.00% | 1 | 49 | 43.90% |
SMH240816C00180000 | 4/19/2024 7:44 PM | 180 | 27.75 | 43.00 | 43.90 | 0.00 | 0.00% | 10 | 83 | 44.82% |
SMH240816C00181000 | 3/12/2024 3:02 PM | 181 | 52.45 | 48.00 | 48.35 | 0.00 | 0.00% | 1 | 29 | 59.05% |
SMH240816C00182000 | 3/6/2024 4:08 PM | 182 | 52.10 | 45.80 | 47.80 | 0.00 | 0.00% | 17 | 13 | 57.10% |
SMH240816C00183000 | 4/12/2024 4:13 PM | 183 | 45.00 | 40.55 | 41.25 | 0.00 | 0.00% | 2 | 19 | 43.46% |
SMH240816C00184000 | 3/6/2024 3:21 PM | 184 | 48.90 | 45.05 | 46.55 | 0.00 | 0.00% | 1 | 51 | 57.90% |
SMH240816C00185000 | 4/26/2024 3:06 PM | 185 | 38.90 | 38.80 | 39.65 | 13.70 | 54.37% | 1 | 39 | 42.99% |
SMH240816C00186000 | 3/6/2024 6:55 PM | 186 | 48.90 | 42.85 | 44.35 | 0.00 | 0.00% | 1 | 101 | 55.51% |
SMH240816C00187000 | 4/17/2024 2:00 PM | 187 | 38.15 | 36.15 | 37.75 | 0.00 | 0.00% | 1 | 18 | 41.63% |
SMH240816C00188000 | 4/2/2024 5:56 PM | 188 | 42.90 | 35.45 | 36.75 | 0.00 | 0.00% | 17 | 24 | 40.80% |
SMH240816C00189000 | 4/12/2024 4:31 PM | 189 | 39.70 | 35.55 | 35.90 | 0.00 | 0.00% | 1 | 41 | 40.39% |
SMH240816C00190000 | 4/23/2024 5:09 PM | 190 | 26.70 | 34.00 | 35.10 | 0.00 | 0.00% | 1 | 41 | 40.11% |
SMH240816C00191000 | 4/25/2024 7:32 PM | 191 | 30.49 | 33.00 | 34.65 | 0.00 | 0.00% | 1 | 46 | 40.74% |
SMH240816C00192000 | 4/19/2024 6:58 PM | 192 | 20.55 | 32.25 | 34.10 | 0.00 | 0.00% | 1 | 38 | 41.06% |
SMH240816C00193000 | 4/19/2024 3:19 PM | 193 | 22.90 | 32.35 | 32.70 | 0.00 | 0.00% | 3 | 27 | 39.17% |
SMH240816C00194000 | 4/18/2024 1:30 PM | 194 | 26.90 | 30.65 | 33.45 | 0.00 | 0.00% | 1 | 39 | 42.74% |
SMH240816C00195000 | 4/26/2024 7:48 PM | 195 | 30.95 | 29.55 | 31.75 | 7.65 | 32.83% | 1 | 40 | 40.11% |
SMH240816C00196000 | 4/3/2024 3:31 PM | 196 | 39.15 | 29.85 | 31.00 | 0.00 | 0.00% | 5 | 31 | 39.86% |
SMH240816C00197000 | 4/25/2024 1:40 PM | 197 | 21.00 | 29.30 | 30.85 | 0.00 | 0.00% | 1 | 57 | 41.04% |
SMH240816C00198000 | 3/5/2024 7:22 PM | 198 | 32.40 | 30.50 | 32.45 | 0.00 | 0.00% | 3 | 40 | 46.31% |
SMH240816C00199000 | 4/24/2024 7:35 PM | 199 | 28.43 | 27.90 | 28.20 | 7.43 | 35.38% | 2 | 68 | 37.68% |
SMH240816C00200000 | 4/26/2024 5:10 PM | 200 | 27.50 | 26.25 | 27.70 | 6.30 | 29.72% | 14 | 166 | 37.97% |
SMH240816C00205000 | 4/24/2024 2:16 PM | 205 | 19.35 | 22.75 | 24.95 | 0.00 | 0.00% | 9 | 310 | 38.46% |
SMH240816C00210000 | 4/26/2024 4:12 PM | 210 | 20.15 | 18.70 | 20.90 | 4.80 | 31.27% | 1 | 279 | 35.62% |
SMH240816C00215000 | 4/26/2024 1:54 PM | 215 | 17.30 | 16.60 | 19.50 | 5.05 | 41.22% | 4 | 1,583 | 38.03% |
SMH240816C00220000 | 4/26/2024 7:31 PM | 220 | 15.35 | 14.95 | 15.30 | 3.35 | 27.92% | 27 | 618 | 34.07% |
SMH240816C00225000 | 4/26/2024 4:46 PM | 225 | 12.75 | 12.60 | 12.90 | 2.62 | 25.86% | 30 | 2,188 | 33.41% |
SMH240816C00230000 | 4/26/2024 7:34 PM | 230 | 10.80 | 10.50 | 10.80 | 2.00 | 22.73% | 46 | 2,255 | 32.87% |
SMH240816C00235000 | 4/26/2024 4:44 PM | 235 | 8.81 | 8.70 | 9.00 | 2.01 | 29.56% | 5 | 1,158 | 32.49% |
SMH240816C00240000 | 4/25/2024 7:07 PM | 240 | 5.90 | 7.15 | 7.40 | 0.00 | 0.00% | 33 | 363 | 32.06% |
SMH240816C00245000 | 4/26/2024 6:00 PM | 245 | 6.05 | 5.90 | 6.05 | 2.96 | 95.79% | 1 | 208 | 31.73% |
SMH240816C00250000 | 4/26/2024 6:52 PM | 250 | 4.75 | 4.75 | 4.90 | 0.90 | 23.38% | 2 | 2,209 | 31.42% |
SMH240816C00255000 | 4/23/2024 3:22 PM | 255 | 2.30 | 3.80 | 3.95 | 0.00 | 0.00% | 2 | 353 | 31.18% |
SMH240816C00260000 | 4/26/2024 4:42 PM | 260 | 3.10 | 3.05 | 3.15 | 0.66 | 27.05% | 5 | 7,127 | 30.93% |
SMH240816C00265000 | 4/26/2024 4:42 PM | 265 | 2.47 | 2.42 | 2.49 | 1.11 | 81.62% | 3 | 816 | 30.70% |
SMH240816C00270000 | 4/26/2024 3:32 PM | 270 | 1.96 | 1.91 | 1.97 | 0.50 | 34.25% | 16 | 289 | 30.55% |
SMH240816C00275000 | 4/26/2024 6:28 PM | 275 | 1.54 | 1.49 | 1.56 | 0.38 | 32.76% | 6 | 3,335 | 30.48% |
SMH240816C00280000 | 4/26/2024 6:52 PM | 280 | 1.21 | 1.16 | 1.23 | 0.67 | 124.07% | 145 | 317 | 30.42% |
SMH240816C00285000 | 4/26/2024 7:26 PM | 285 | 0.96 | 0.91 | 0.96 | 0.23 | 31.51% | 27 | 587 | 30.34% |
SMH240816C00290000 | 4/26/2024 2:12 PM | 290 | 0.67 | 0.71 | 0.75 | 0.15 | 28.85% | 1 | 382 | 30.30% |
SMH240816C00295000 | 4/12/2024 2:48 PM | 295 | 1.42 | 0.55 | 0.60 | 0.00 | 0.00% | 1 | 128 | 30.42% |
SMH240816C00300000 | 4/16/2024 6:08 PM | 300 | 0.98 | 0.43 | 0.47 | 0.00 | 0.00% | 5 | 176 | 30.42% |
SMH240816C00305000 | 4/17/2024 5:16 PM | 305 | 0.50 | 0.33 | 0.38 | 0.00 | 0.00% | 30 | 81 | 30.62% |
SMH240816C00310000 | 4/22/2024 4:37 PM | 310 | 0.13 | 0.25 | 0.31 | 0.00 | 0.00% | 2 | 29 | 30.84% |
SMH240816C00315000 | 4/18/2024 1:30 PM | 315 | 0.32 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 7 | 31.01% |
SMH240816C00320000 | 4/23/2024 5:58 PM | 320 | 0.12 | 0.16 | 0.21 | 0.00 | 0.00% | 1 | 57 | 31.32% |
SMH240816C00325000 | 4/17/2024 3:46 PM | 325 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 5 | 6 | 31.49% |
SMH240816C00330000 | 3/22/2024 7:32 PM | 330 | 0.95 | 0.02 | 0.65 | 0.00 | 0.00% | 2 | 5 | 39.59% |
SMH240816C00335000 | 4/17/2024 1:51 PM | 335 | 0.21 | 0.03 | 0.55 | 0.00 | 0.00% | 1 | 42 | 39.62% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMH240816P00086000 | 4/8/2024 2:01 PM | 86 | 0.10 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 53 | 63.28% |
SMH240816P00087000 | 4/3/2024 7:02 PM | 87 | 0.11 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 5 | 63.09% |
SMH240816P00088000 | 2/29/2024 7:25 PM | 88 | 0.08 | 0.03 | 0.71 | 0.00 | 0.00% | 12 | 6 | 77.59% |
SMH240816P00089000 | 3/21/2024 3:05 PM | 89 | 0.10 | 0.04 | 0.54 | 0.00 | 0.00% | 2 | 0 | 74.02% |
SMH240816P00090000 | 3/12/2024 2:32 PM | 90 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 3 | 9 | 71.68% |
SMH240816P00091000 | 2/5/2024 8:37 PM | 91 | 0.15 | 0.03 | 0.39 | 0.00 | 0.00% | - | 0 | 69.24% |
SMH240816P00092000 | 2/8/2024 7:23 PM | 92 | 0.14 | 0.03 | 0.75 | 0.00 | 0.00% | - | 1 | 74.61% |
SMH240816P00093000 | 3/1/2024 7:32 PM | 93 | 0.08 | 0.04 | 0.73 | 0.00 | 0.00% | 12 | 5 | 73.63% |
SMH240816P00094000 | 3/6/2024 7:27 PM | 94 | 0.13 | 0.04 | 1.36 | 0.00 | 0.00% | 34 | 33 | 80.05% |
SMH240816P00095000 | 4/3/2024 6:07 PM | 95 | 0.12 | 0.02 | 0.59 | 0.00 | 0.00% | 2 | 21 | 69.53% |
SMH240816P00096000 | 4/3/2024 6:08 PM | 96 | 0.11 | 0.02 | 0.60 | 0.00 | 0.00% | 2 | 0 | 68.85% |
SMH240816P00097000 | 2/2/2024 6:48 PM | 97 | 0.22 | 0.05 | 0.28 | 0.00 | 0.00% | 2 | 1 | 62.50% |
SMH240816P00098000 | 12/29/2023 7:32 PM | 98 | 0.50 | 0.24 | 0.33 | 0.00 | 0.00% | 4 | 4 | 66.50% |
SMH240816P00100000 | 4/4/2024 6:42 PM | 100 | 0.12 | 0.03 | 0.63 | 0.00 | 0.00% | 4 | 5 | 66.31% |
SMH240816P00101000 | 3/8/2024 7:35 PM | 101 | 0.14 | 0.06 | 1.39 | 0.00 | 0.00% | 4 | 2 | 74.29% |
SMH240816P00102000 | 2/8/2024 7:25 PM | 102 | 0.24 | 0.06 | 1.06 | 0.00 | 0.00% | - | 0 | 70.31% |
SMH240816P00103000 | 2/29/2024 7:26 PM | 103 | 0.16 | 0.07 | 0.75 | 0.00 | 0.00% | - | 0 | 66.11% |
SMH240816P00104000 | 3/18/2024 7:31 PM | 104 | 0.23 | 0.08 | 0.99 | 0.00 | 0.00% | 2 | 1 | 68.16% |
SMH240816P00105000 | 3/18/2024 7:29 PM | 105 | 0.24 | 0.08 | 0.89 | 0.00 | 0.00% | 6 | 5 | 66.31% |
SMH240816P00106000 | 3/18/2024 7:27 PM | 106 | 0.25 | 0.08 | 0.99 | 0.00 | 0.00% | - | 22 | 66.58% |
SMH240816P00107000 | 3/18/2024 7:23 PM | 107 | 0.25 | 0.09 | 1.45 | 0.00 | 0.00% | 40 | 27 | 70.02% |
SMH240816P00108000 | 3/18/2024 7:19 PM | 108 | 0.26 | 0.09 | 0.92 | 0.00 | 0.00% | 2 | 12 | 64.40% |
SMH240816P00110000 | 1/16/2024 2:57 PM | 110 | 0.73 | 0.35 | 0.40 | 0.00 | 0.00% | - | 1 | 60.01% |
SMH240816P00112000 | 3/27/2024 2:21 PM | 112 | 0.10 | 0.06 | 0.77 | 0.00 | 0.00% | 1 | 1 | 59.52% |
SMH240816P00115000 | 4/25/2024 1:56 PM | 115 | 0.20 | 0.07 | 0.82 | 0.00 | 0.00% | 50 | 103 | 58.01% |
SMH240816P00116000 | 4/25/2024 1:38 PM | 116 | 0.22 | 0.07 | 0.77 | 0.00 | 0.00% | 44 | 115 | 56.79% |
SMH240816P00117000 | 3/22/2024 7:19 PM | 117 | 0.25 | 0.34 | 0.39 | 0.00 | 0.00% | 122 | 60 | 54.88% |
SMH240816P00118000 | 3/22/2024 6:58 PM | 118 | 0.26 | 0.36 | 0.43 | 0.00 | 0.00% | 34 | 16 | 54.88% |
SMH240816P00119000 | 4/25/2024 5:10 PM | 119 | 0.21 | 0.10 | 0.31 | 0.00 | 0.00% | 100 | 100 | 52.25% |
SMH240816P00120000 | 4/25/2024 1:52 PM | 120 | 0.25 | 0.08 | 0.30 | 0.00 | 0.00% | 50 | 952 | 51.32% |
SMH240816P00121000 | 4/3/2024 6:11 PM | 121 | 0.26 | 0.08 | 0.70 | 0.00 | 0.00% | 12 | 7 | 52.76% |
SMH240816P00122000 | 4/3/2024 6:10 PM | 122 | 0.26 | 0.09 | 0.31 | 0.00 | 0.00% | 12 | 8 | 50.29% |
SMH240816P00123000 | 4/26/2024 2:30 PM | 123 | 0.20 | 0.09 | 0.43 | -0.19 | -48.72% | 100 | 30 | 52.25% |
SMH240816P00124000 | 1/5/2024 6:02 PM | 124 | 2.04 | 0.69 | 0.84 | 0.00 | 0.00% | 2 | 2 | 56.96% |
SMH240816P00125000 | 4/24/2024 3:34 PM | 125 | 0.31 | 0.19 | 0.24 | 0.00 | 0.00% | 1 | 151 | 46.63% |
SMH240816P00126000 | 12/22/2023 3:30 PM | 126 | 1.78 | 0.85 | 1.00 | 0.00 | 0.00% | 7 | 7 | 57.57% |
SMH240816P00127000 | 1/25/2024 3:36 PM | 127 | 0.90 | 0.54 | 0.60 | 0.00 | 0.00% | 2 | 2 | 52.05% |
SMH240816P00128000 | 1/19/2024 7:41 PM | 128 | 1.22 | 0.74 | 0.81 | 0.00 | 0.00% | 4 | 6 | 54.30% |
SMH240816P00129000 | 2/6/2024 4:45 PM | 129 | 0.98 | 0.35 | 0.49 | 0.00 | 0.00% | 2 | 3 | 49.41% |
SMH240816P00130000 | 4/22/2024 3:59 PM | 130 | 0.57 | 0.24 | 0.29 | 0.00 | 0.00% | 50 | 482 | 44.87% |
SMH240816P00131000 | 2/9/2024 3:06 PM | 131 | 0.85 | 0.36 | 0.61 | 0.00 | 0.00% | 1 | 1 | 50.00% |
SMH240816P00132000 | 3/18/2024 7:35 PM | 132 | 0.59 | 0.44 | 0.55 | 0.00 | 0.00% | 8 | 9 | 48.46% |
SMH240816P00133000 | 2/15/2024 5:50 PM | 133 | 0.92 | 0.62 | 0.72 | 0.00 | 0.00% | 2 | 3 | 50.20% |
SMH240816P00135000 | 3/1/2024 5:03 PM | 135 | 0.58 | 0.37 | 0.45 | 0.00 | 0.00% | 1 | 37 | 45.00% |
SMH240816P00136000 | 1/2/2024 4:45 PM | 136 | 2.95 | 1.44 | 1.58 | 0.00 | 0.00% | 1 | 2 | 56.13% |
SMH240816P00137000 | 2/2/2024 3:00 PM | 137 | 1.50 | 0.47 | 0.64 | 0.00 | 0.00% | 1 | 1 | 46.56% |
SMH240816P00139000 | 1/2/2024 5:38 PM | 139 | 3.36 | 1.65 | 1.79 | 0.00 | 0.00% | - | 3 | 55.60% |
SMH240816P00140000 | 4/26/2024 4:43 PM | 140 | 0.41 | 0.38 | 0.41 | -0.42 | -50.60% | 4 | 40 | 41.33% |
SMH240816P00141000 | 3/18/2024 7:33 PM | 141 | 0.80 | 0.64 | 0.75 | 0.00 | 0.00% | 12 | 7 | 45.39% |
SMH240816P00142000 | 2/2/2024 7:30 PM | 142 | 1.76 | 0.59 | 0.76 | 0.00 | 0.00% | 5 | 5 | 44.87% |
SMH240816P00143000 | 4/16/2024 4:03 PM | 143 | 0.67 | 0.43 | 0.53 | 0.00 | 0.00% | - | 50 | 41.38% |
SMH240816P00144000 | 1/31/2024 8:35 PM | 144 | 2.42 | 0.64 | 0.82 | 0.00 | 0.00% | 8 | 13 | 44.26% |
SMH240816P00145000 | 4/18/2024 7:50 PM | 145 | 0.84 | 0.47 | 0.57 | 0.00 | 0.00% | 1 | 19 | 40.75% |
SMH240816P00147000 | 4/19/2024 4:03 PM | 147 | 1.02 | 0.52 | 0.61 | 0.00 | 0.00% | 1 | 6 | 40.06% |
SMH240816P00148000 | 4/8/2024 1:40 PM | 148 | 0.64 | 0.54 | 0.59 | 0.00 | 0.00% | 1 | 4 | 39.23% |
SMH240816P00150000 | 4/24/2024 1:36 PM | 150 | 0.78 | 0.59 | 0.64 | 0.00 | 0.00% | 1 | 86 | 38.65% |
SMH240816P00151000 | 3/5/2024 5:50 PM | 151 | 1.04 | 0.74 | 0.92 | 0.00 | 0.00% | 4 | 34 | 40.89% |
SMH240816P00152000 | 3/18/2024 4:24 PM | 152 | 1.24 | 1.01 | 1.10 | 0.00 | 0.00% | 1 | 5 | 41.85% |
SMH240816P00153000 | 4/22/2024 6:20 PM | 153 | 1.35 | 0.67 | 0.77 | 0.00 | 0.00% | 2 | 12 | 38.26% |
SMH240816P00154000 | 4/19/2024 6:50 PM | 154 | 1.75 | 0.71 | 0.75 | 0.00 | 0.00% | 2 | 54 | 37.46% |
SMH240816P00155000 | 4/26/2024 3:10 PM | 155 | 0.77 | 0.74 | 0.79 | -0.19 | -19.79% | 30 | 62 | 37.27% |
SMH240816P00156000 | 3/25/2024 3:16 PM | 156 | 0.92 | 1.08 | 1.11 | 0.00 | 0.00% | 1 | 4 | 39.43% |
SMH240816P00157000 | 2/9/2024 8:58 PM | 157 | 2.28 | 1.12 | 1.35 | 0.00 | 0.00% | 2 | 10 | 40.59% |
SMH240816P00158000 | 4/1/2024 6:27 PM | 158 | 0.83 | 0.84 | 0.95 | 0.00 | 0.00% | 1 | 57 | 36.91% |
SMH240816P00159000 | 3/5/2024 3:07 PM | 159 | 1.33 | 0.83 | 0.89 | 0.00 | 0.00% | 1 | 13 | 35.82% |
SMH240816P00160000 | 4/25/2024 5:49 PM | 160 | 1.20 | 0.93 | 0.98 | 0.00 | 0.00% | 3 | 197 | 35.96% |
SMH240816P00161000 | 4/19/2024 6:44 PM | 161 | 2.35 | 0.97 | 1.08 | 0.00 | 0.00% | 4 | 32 | 36.15% |
SMH240816P00162000 | 4/25/2024 3:35 PM | 162 | 1.54 | 1.02 | 1.13 | 0.00 | 0.00% | 1 | 18 | 35.91% |
SMH240816P00163000 | 4/23/2024 4:49 PM | 163 | 1.83 | 1.05 | 1.17 | 0.00 | 0.00% | 100 | 121 | 35.60% |
SMH240816P00164000 | 4/16/2024 7:56 PM | 164 | 1.43 | 1.13 | 1.22 | 0.00 | 0.00% | 4 | 16 | 35.33% |
SMH240816P00165000 | 4/16/2024 1:33 PM | 165 | 1.65 | 1.18 | 1.28 | 0.00 | 0.00% | 10 | 50 | 35.12% |
SMH240816P00166000 | 3/5/2024 5:04 PM | 166 | 1.89 | 1.42 | 1.52 | 0.00 | 0.00% | 12 | 18 | 36.02% |
SMH240816P00167000 | 4/23/2024 7:34 PM | 167 | 2.07 | 1.24 | 1.40 | 0.00 | 0.00% | 1 | 39 | 34.67% |
SMH240816P00168000 | 4/25/2024 7:08 PM | 168 | 1.76 | 1.34 | 1.47 | 0.00 | 0.00% | 2 | 15 | 34.47% |
SMH240816P00169000 | 4/26/2024 4:43 PM | 169 | 1.51 | 1.41 | 1.54 | -0.61 | -28.77% | 1 | 39 | 34.27% |
SMH240816P00170000 | 4/26/2024 7:23 PM | 170 | 1.52 | 1.50 | 1.61 | -0.50 | -24.75% | 17 | 447 | 34.03% |
SMH240816P00171000 | 4/26/2024 4:42 PM | 171 | 1.66 | 1.58 | 1.69 | -0.75 | -31.12% | 2 | 46 | 33.85% |
SMH240816P00172000 | 4/26/2024 4:42 PM | 172 | 1.74 | 1.66 | 1.77 | -0.38 | -17.92% | 1 | 19 | 33.64% |
SMH240816P00173000 | 4/23/2024 4:49 PM | 173 | 2.91 | 1.72 | 1.85 | 0.00 | 0.00% | 100 | 141 | 33.42% |
SMH240816P00174000 | 4/26/2024 3:24 PM | 174 | 1.92 | 1.82 | 1.94 | -0.42 | -17.95% | 1 | 21 | 33.23% |
SMH240816P00175000 | 4/11/2024 6:13 PM | 175 | 1.67 | 1.92 | 2.03 | 0.00 | 0.00% | 2 | 70 | 33.03% |
SMH240816P00176000 | 4/26/2024 4:42 PM | 176 | 2.11 | 2.02 | 2.13 | -2.49 | -54.13% | 1 | 34 | 32.85% |
SMH240816P00177000 | 4/22/2024 7:00 PM | 177 | 4.15 | 2.12 | 2.24 | 0.00 | 0.00% | 38 | 98 | 32.70% |
SMH240816P00178000 | 4/22/2024 7:55 PM | 178 | 4.60 | 2.17 | 2.35 | 0.00 | 0.00% | 326 | 369 | 32.52% |
SMH240816P00179000 | 4/26/2024 4:42 PM | 179 | 2.43 | 2.34 | 2.45 | -1.02 | -29.57% | 1 | 75 | 32.29% |
SMH240816P00180000 | 4/26/2024 4:42 PM | 180 | 2.55 | 2.46 | 2.57 | -0.50 | -16.39% | 5 | 2,221 | 32.12% |
SMH240816P00181000 | 4/26/2024 3:11 PM | 181 | 2.68 | 2.56 | 2.70 | -0.52 | -16.25% | 10 | 114 | 31.97% |
SMH240816P00182000 | 4/26/2024 4:42 PM | 182 | 2.84 | 2.70 | 2.82 | -3.16 | -52.67% | 3 | 130 | 31.76% |
SMH240816P00183000 | 4/26/2024 3:24 PM | 183 | 2.96 | 2.83 | 2.96 | -2.67 | -47.42% | 1 | 54 | 31.62% |
SMH240816P00184000 | 4/22/2024 3:54 PM | 184 | 6.55 | 2.97 | 3.15 | 0.00 | 0.00% | 69 | 119 | 31.62% |
SMH240816P00185000 | 4/26/2024 7:23 PM | 185 | 3.12 | 3.10 | 3.30 | -2.03 | -39.42% | 1 | 223 | 31.46% |
SMH240816P00186000 | 4/26/2024 3:12 PM | 186 | 3.45 | 3.25 | 3.40 | -1.55 | -31.00% | 5 | 178 | 31.11% |
SMH240816P00187000 | 4/24/2024 7:59 PM | 187 | 5.15 | 3.45 | 3.55 | 0.00 | 0.00% | 178 | 245 | 30.91% |
SMH240816P00188000 | 4/22/2024 3:54 PM | 188 | 7.75 | 3.60 | 3.80 | 0.00 | 0.00% | 403 | 418 | 31.02% |
SMH240816P00189000 | 4/26/2024 2:25 PM | 189 | 3.91 | 3.75 | 3.95 | -2.14 | -35.37% | 1 | 1,657 | 30.78% |
SMH240816P00190000 | 4/25/2024 2:14 PM | 190 | 5.50 | 3.95 | 4.10 | 0.00 | 0.00% | 2 | 211 | 30.52% |
SMH240816P00191000 | 4/23/2024 3:35 PM | 191 | 6.55 | 4.15 | 4.35 | 0.00 | 0.00% | 1 | 32 | 30.55% |
SMH240816P00192000 | 4/10/2024 7:16 PM | 192 | 4.25 | 4.35 | 4.55 | 0.00 | 0.00% | 1 | 17 | 30.40% |
SMH240816P00193000 | 4/26/2024 4:43 PM | 193 | 4.80 | 4.55 | 4.70 | -3.32 | -40.89% | 68 | 34 | 30.09% |
SMH240816P00194000 | 4/26/2024 4:42 PM | 194 | 4.95 | 4.75 | 4.90 | -4.20 | -45.90% | 24 | 275 | 29.90% |
SMH240816P00195000 | 4/26/2024 7:26 PM | 195 | 4.98 | 5.00 | 5.20 | -2.07 | -29.36% | 375 | 525 | 29.97% |
SMH240816P00196000 | 4/26/2024 4:42 PM | 196 | 5.45 | 5.25 | 5.45 | -1.45 | -21.01% | 324 | 268 | 29.87% |
SMH240816P00197000 | 4/26/2024 4:42 PM | 197 | 5.70 | 5.45 | 5.60 | -3.00 | -34.48% | 316 | 407 | 29.49% |
SMH240816P00198000 | 4/26/2024 4:42 PM | 198 | 5.95 | 5.70 | 5.85 | -2.00 | -25.16% | 69 | 252 | 29.35% |
SMH240816P00199000 | 4/26/2024 4:42 PM | 199 | 6.20 | 6.00 | 6.15 | -2.99 | -32.54% | 19 | 238 | 29.31% |
SMH240816P00200000 | 4/26/2024 7:26 PM | 200 | 6.43 | 6.25 | 6.40 | -2.27 | -26.09% | 48 | 536 | 29.13% |
SMH240816P00205000 | 4/26/2024 5:28 PM | 205 | 7.75 | 7.75 | 8.00 | -1.60 | -17.11% | 360 | 634 | 28.70% |
SMH240816P00210000 | 4/26/2024 6:51 PM | 210 | 9.80 | 9.50 | 9.75 | -1.50 | -13.27% | 20 | 867 | 28.02% |
SMH240816P00215000 | 4/26/2024 4:49 PM | 215 | 11.96 | 11.55 | 11.85 | -2.28 | -16.01% | 85 | 1,389 | 27.50% |
SMH240816P00220000 | 4/26/2024 4:42 PM | 220 | 14.30 | 13.95 | 14.20 | -8.35 | -36.87% | 16 | 209 | 26.89% |
SMH240816P00225000 | 4/19/2024 3:29 PM | 225 | 25.20 | 16.60 | 16.85 | 0.00 | 0.00% | 2 | 242 | 26.28% |
SMH240816P00230000 | 4/16/2024 5:54 PM | 230 | 20.10 | 18.60 | 20.85 | 0.00 | 0.00% | 8 | 272 | 27.94% |
SMH240816P00235000 | 4/15/2024 5:53 PM | 235 | 23.75 | 21.90 | 24.10 | 0.00 | 0.00% | 1 | 99 | 27.46% |
SMH240816P00240000 | 4/23/2024 1:41 PM | 240 | 36.83 | 25.30 | 27.55 | 0.00 | 0.00% | 1 | 12 | 26.82% |
SMH240816P00245000 | 4/23/2024 1:41 PM | 245 | 41.20 | 29.95 | 31.20 | 0.00 | 0.00% | 1 | 6 | 26.02% |
SMH240816P00250000 | 4/19/2024 7:41 PM | 250 | 51.20 | 33.90 | 35.45 | 0.00 | 0.00% | 12 | 8 | 26.29% |
SMH240816P00255000 | 4/19/2024 6:28 PM | 255 | 53.17 | 38.15 | 39.40 | 0.00 | 0.00% | 5 | 0 | 25.00% |
SMH240816P00260000 | 3/25/2024 3:40 PM | 260 | 35.59 | 50.25 | 52.00 | 0.00 | 0.00% | 4 | 0 | 48.41% |
SMH240816P00285000 | 3/8/2024 4:09 PM | 285 | 54.55 | 61.15 | 63.15 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%