NasdaqGM - Delayed Quote USD

VanEck Semiconductor ETF (SMH)

217.64 +5.44 (+2.56%)
At close: April 26 at 4:00 PM EDT
217.97 +0.33 (+0.15%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

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%

Puts

In The Money

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