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
SMH241115C00104000 4/19/2024 7:57 PM 104 99.20 115.10 118.45 0.00 0.00% 1 1 72.66%
SMH241115C00152000 4/16/2024 4:15 PM 152 74.05 70.80 72.45 0.00 0.00% - 10 50.06%
SMH241115C00171000 4/8/2024 2:25 PM 171 61.90 54.15 57.20 0.00 0.00% - 2 48.86%
SMH241115C00175000 4/22/2024 7:55 PM 175 39.18 51.75 52.45 0.00 0.00% 3 2 44.46%
SMH241115C00180000 4/18/2024 7:02 PM 180 41.00 46.75 48.60 0.00 0.00% - 2 43.49%
SMH241115C00184000 4/22/2024 6:39 PM 184 34.19 44.80 46.00 0.00 0.00% 2 2 43.50%
SMH241115C00185000 4/25/2024 7:53 PM 185 39.20 44.05 45.50 0.00 0.00% 4 2 43.76%
SMH241115C00189000 4/1/2024 5:04 PM 189 50.05 40.85 42.50 0.00 0.00% 1 1 42.80%
SMH241115C00192000 3/21/2024 1:32 PM 192 49.00 24.00 26.10 0.00 0.00% - 0 10.98%
SMH241115C00193000 4/26/2024 2:15 PM 193 37.40 38.15 38.60 4.30 12.99% 5 32 40.09%
SMH241115C00194000 4/1/2024 1:50 PM 194 49.45 36.00 38.60 0.00 0.00% - 1 41.16%
SMH241115C00196000 4/12/2024 2:15 PM 196 40.20 36.05 37.45 0.00 0.00% 1 1 41.18%
SMH241115C00197000 4/12/2024 1:34 PM 197 40.25 33.55 36.75 0.00 0.00% 1 1 40.96%
SMH241115C00200000 4/24/2024 2:00 PM 200 28.60 33.45 34.35 0.00 0.00% 4 9 39.73%
SMH241115C00205000 4/24/2024 3:17 PM 205 24.45 30.20 31.65 0.00 0.00% 11 10 39.72%
SMH241115C00210000 4/25/2024 5:25 PM 210 23.40 26.20 27.95 0.00 0.00% 1 25 37.84%
SMH241115C00215000 4/26/2024 6:00 PM 215 24.75 24.55 24.85 2.96 13.58% 7 24 36.72%
SMH241115C00220000 4/26/2024 5:00 PM 220 22.12 20.80 22.25 2.87 14.91% 8 313 36.15%
SMH241115C00225000 4/25/2024 2:28 PM 225 16.30 19.60 19.85 0.00 0.00% 1 172 35.64%
SMH241115C00230000 4/24/2024 7:22 PM 230 12.85 17.25 17.65 0.00 0.00% 63 253 35.19%
SMH241115C00235000 4/26/2024 6:03 PM 235 15.40 15.40 15.65 4.15 36.89% 1 236 34.81%
SMH241115C00240000 4/26/2024 5:54 PM 240 13.80 13.45 13.80 4.00 40.82% 1 455 34.41%
SMH241115C00245000 4/23/2024 2:21 PM 245 8.07 11.95 12.15 0.00 0.00% 2 100 34.09%
SMH241115C00250000 4/19/2024 7:36 PM 250 5.50 10.45 10.65 0.00 0.00% 4 20 33.78%
SMH241115C00255000 4/19/2024 7:01 PM 255 4.80 9.15 9.30 0.00 0.00% 5 21 33.49%
SMH241115C00260000 4/19/2024 6:52 PM 260 4.20 7.95 8.10 0.00 0.00% 17 24 33.23%
SMH241115C00265000 4/25/2024 4:46 PM 265 5.35 6.90 7.05 0.00 0.00% 3 40 33.03%
SMH241115C00270000 4/26/2024 7:57 PM 270 5.95 5.95 6.10 1.65 38.37% 1 52 32.81%
SMH241115C00275000 4/19/2024 4:19 PM 275 3.05 5.15 5.30 0.00 0.00% 45 82 32.68%
SMH241115C00280000 4/25/2024 6:23 PM 280 3.65 4.35 4.55 0.00 0.00% 17 85 32.46%
SMH241115C00285000 4/26/2024 3:38 PM 285 3.70 3.80 4.00 1.75 89.74% 1 28 32.52%
SMH241115C00290000 4/26/2024 4:00 PM 290 3.15 3.25 3.45 -1.95 -38.24% 1 5 32.41%
SMH241115C00295000 4/16/2024 2:19 PM 295 3.70 2.80 2.89 0.00 0.00% 1 137 32.07%
SMH241115C00300000 4/19/2024 6:38 PM 300 1.20 2.39 2.48 0.00 0.00% 11 9 31.98%
SMH241115C00305000 4/22/2024 4:06 PM 305 1.02 2.04 2.13 0.00 0.00% 1 7 31.92%
SMH241115C00310000 3/28/2024 4:01 PM 310 3.85 1.74 1.81 0.00 0.00% 4 4 31.79%
SMH241115C00320000 4/22/2024 1:32 PM 320 0.58 1.26 1.33 0.00 0.00% 1 12 31.71%
SMH241115C00325000 4/11/2024 5:01 PM 325 1.97 1.07 1.14 0.00 0.00% 11 24 31.70%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMH241115P00109000 4/11/2024 5:46 PM 109 0.36 0.34 0.46 0.00 0.00% 2 44 46.68%
SMH241115P00110000 3/21/2024 6:38 PM 110 0.43 0.63 0.75 0.00 0.00% 14 8 50.10%
SMH241115P00111000 3/20/2024 7:40 PM 111 0.49 0.66 0.77 0.00 0.00% - 5 49.73%
SMH241115P00112000 3/20/2024 7:43 PM 112 0.50 0.68 0.80 0.00 0.00% - 1 49.49%
SMH241115P00115000 4/17/2024 2:35 PM 115 0.59 0.43 0.50 0.00 0.00% - 1 44.02%
SMH241115P00116000 4/9/2024 7:45 PM 116 0.49 0.45 0.52 0.00 0.00% - 1 43.77%
SMH241115P00125000 4/19/2024 6:32 PM 125 1.06 0.63 0.70 0.00 0.00% 1 2 41.21%
SMH241115P00128000 3/21/2024 6:40 PM 128 0.74 1.23 1.38 0.00 0.00% - 5 45.36%
SMH241115P00130000 4/17/2024 2:53 PM 130 1.01 0.76 0.83 0.00 0.00% 1 21 39.92%
SMH241115P00139000 4/1/2024 6:29 PM 139 0.96 1.05 1.11 0.00 0.00% - 1 37.57%
SMH241115P00140000 4/11/2024 6:42 PM 140 1.00 1.09 1.15 0.00 0.00% 20 21 37.34%
SMH241115P00142000 4/19/2024 4:31 PM 142 2.04 1.17 1.24 0.00 0.00% 3 3 36.93%
SMH241115P00143000 4/19/2024 4:31 PM 143 2.12 1.21 1.28 0.00 0.00% 19 19 36.68%
SMH241115P00144000 4/19/2024 4:31 PM 144 2.20 1.24 1.34 0.00 0.00% 10 10 36.55%
SMH241115P00146000 4/19/2024 4:33 PM 146 2.37 1.36 1.44 0.00 0.00% 4 4 36.12%
SMH241115P00147000 4/12/2024 3:22 PM 147 1.53 1.41 1.47 0.00 0.00% 1 1 35.78%
SMH241115P00148000 4/19/2024 3:16 PM 148 2.30 1.46 1.55 0.00 0.00% 4 4 35.72%
SMH241115P00150000 4/19/2024 5:19 PM 150 2.59 1.58 1.65 0.00 0.00% 1 18 35.23%
SMH241115P00151000 4/19/2024 3:16 PM 151 2.57 1.64 1.71 0.00 0.00% 13 13 35.02%
SMH241115P00152000 4/19/2024 3:16 PM 152 2.67 1.70 1.77 0.00 0.00% 27 27 34.82%
SMH241115P00154000 4/19/2024 3:16 PM 154 2.88 1.84 1.91 0.00 0.00% 14 14 34.46%
SMH241115P00155000 3/25/2024 4:57 PM 155 1.81 2.47 2.68 0.00 0.00% 1 2 37.20%
SMH241115P00156000 4/17/2024 6:13 PM 156 2.63 1.98 2.05 0.00 0.00% 1,338 1,337 34.06%
SMH241115P00158000 4/19/2024 3:16 PM 158 3.35 2.13 2.21 0.00 0.00% 3 8 33.71%
SMH241115P00159000 4/19/2024 3:16 PM 159 3.50 2.22 2.29 0.00 0.00% 1 2 33.52%
SMH241115P00160000 4/26/2024 6:11 PM 160 2.37 2.31 2.38 -0.39 -14.13% 3 17 33.36%
SMH241115P00161000 4/19/2024 3:16 PM 161 3.75 2.39 2.47 0.00 0.00% 17 17 33.19%
SMH241115P00162000 4/25/2024 7:00 PM 162 3.00 2.49 2.58 0.00 0.00% 3 13 33.08%
SMH241115P00163000 4/19/2024 3:16 PM 163 4.05 2.59 2.66 0.00 0.00% 17 17 32.85%
SMH241115P00164000 4/19/2024 3:16 PM 164 4.20 2.69 2.78 0.00 0.00% 2 2 32.76%
SMH241115P00165000 4/24/2024 2:49 PM 165 3.52 2.80 2.87 0.00 0.00% 3 23 32.54%
SMH241115P00166000 4/17/2024 5:24 PM 166 3.88 2.91 3.05 0.00 0.00% - 1 32.62%
SMH241115P00167000 4/19/2024 3:16 PM 167 4.70 3.00 3.10 0.00 0.00% 4 5 32.26%
SMH241115P00169000 4/19/2024 3:16 PM 169 5.05 3.25 3.35 0.00 0.00% 17 13 31.98%
SMH241115P00170000 4/26/2024 5:50 PM 170 3.45 3.35 3.55 -1.50 -30.30% 4 352 32.06%
SMH241115P00172000 4/22/2024 2:24 PM 172 6.25 3.65 3.75 0.00 0.00% 2 4 31.56%
SMH241115P00173000 4/24/2024 4:14 PM 173 5.20 3.80 3.90 0.00 0.00% 1 6 31.45%
SMH241115P00175000 4/19/2024 2:20 PM 175 6.14 4.05 4.20 0.00 0.00% 1 2 31.17%
SMH241115P00176000 3/28/2024 1:36 PM 176 3.90 4.25 4.35 0.00 0.00% 1 1 31.02%
SMH241115P00177000 4/4/2024 7:58 PM 177 4.61 4.40 4.50 0.00 0.00% 53 53 30.85%
SMH241115P00180000 4/26/2024 4:00 PM 180 5.15 4.90 5.05 -3.88 -42.97% 10 19 30.54%
SMH241115P00181000 3/19/2024 7:22 PM 181 6.30 7.00 7.10 0.00 0.00% 2 2 34.68%
SMH241115P00182000 4/24/2024 3:22 PM 182 6.93 5.30 5.50 0.00 0.00% 2 4 30.46%
SMH241115P00183000 4/2/2024 1:59 PM 183 4.95 5.50 5.65 0.00 0.00% - 2 30.22%
SMH241115P00185000 4/26/2024 4:42 PM 185 6.05 5.90 6.10 -1.63 -21.22% 3 7 30.05%
SMH241115P00186000 4/23/2024 4:05 PM 186 8.40 6.15 6.25 0.00 0.00% 4 8 29.79%
SMH241115P00188000 4/24/2024 3:11 PM 188 8.40 6.60 6.70 0.00 0.00% 1 2 29.54%
SMH241115P00189000 4/25/2024 6:48 PM 189 8.15 6.85 6.95 0.00 0.00% 6 16 29.46%
SMH241115P00190000 4/26/2024 6:00 PM 190 7.20 7.05 7.20 -1.23 -14.59% 2 12 29.36%
SMH241115P00191000 4/25/2024 6:48 PM 191 8.70 7.35 7.60 0.00 0.00% 6 52 29.54%
SMH241115P00192000 4/26/2024 4:42 PM 192 7.75 7.60 7.70 -1.25 -13.89% 6 60 29.11%
SMH241115P00194000 4/26/2024 4:43 PM 194 8.30 8.15 8.25 -1.50 -15.31% 19 26 28.91%
SMH241115P00195000 4/26/2024 3:51 PM 195 8.65 8.40 8.65 -1.30 -13.07% 5 12 29.03%
SMH241115P00196000 4/26/2024 6:00 PM 196 8.85 8.70 8.85 -1.60 -15.31% 18 15 28.75%
SMH241115P00198000 4/26/2024 5:31 PM 198 9.35 9.30 9.45 -1.60 -14.61% 7 20 28.53%
SMH241115P00200000 4/26/2024 2:43 PM 200 10.30 9.95 10.15 -2.30 -18.25% 3 53 28.44%
SMH241115P00205000 4/26/2024 5:28 PM 205 11.65 11.65 12.00 -1.85 -13.70% 2 62 28.13%
SMH241115P00210000 4/26/2024 2:36 PM 210 13.98 13.60 13.85 -1.92 -12.08% 2 396 27.48%
SMH241115P00215000 4/26/2024 4:00 PM 215 16.36 15.75 16.00 -2.94 -15.23% 5 152 26.98%
SMH241115P00220000 4/26/2024 4:43 PM 220 18.45 18.10 18.50 -3.65 -16.52% 2 338 26.69%
SMH241115P00225000 4/22/2024 3:43 PM 225 30.55 20.70 21.00 0.00 0.00% 1 133 26.04%
SMH241115P00230000 4/26/2024 4:43 PM 230 24.00 23.55 23.90 0.05 0.21% 6 63 25.67%
SMH241115P00235000 4/17/2024 1:48 PM 235 26.85 26.50 28.55 0.00 0.00% 1 104 27.76%
SMH241115P00240000 4/19/2024 2:40 PM 240 39.00 29.25 31.20 0.00 0.00% 2 20 26.34%
SMH241115P00245000 4/5/2024 2:06 PM 245 31.76 33.15 33.65 0.00 0.00% 8 54 24.09%
SMH241115P00250000 4/2/2024 5:49 PM 250 33.50 36.35 37.30 0.00 0.00% 8 25 23.50%
SMH241115P00255000 4/2/2024 1:49 PM 255 37.60 40.10 41.95 0.00 0.00% 1 16 24.61%
SMH241115P00260000 4/1/2024 6:22 PM 260 38.66 44.60 45.20 0.00 0.00% - 4 22.29%

Related Tickers