Advertisement
Advertisement
U.S. Markets close in 6 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
197.82-2.15 (-1.07%)
As of 09:34AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH221007C001700002022-10-04 3:57PM EDT170.0029.830.000.000.00-160.00%
SMH221007C001725002022-09-29 2:52PM EDT172.5014.650.000.000.00--10.00%
SMH221007C001750002022-09-30 2:18PM EDT175.0013.200.000.000.00-9350.00%
SMH221007C001770002022-10-03 9:31AM EDT177.0011.800.000.000.00-2540.00%
SMH221007C001780002022-09-30 3:22PM EDT178.009.800.000.000.00-14480.00%
SMH221007C001790002022-10-03 1:08PM EDT179.0012.850.000.000.00-5350.00%
SMH221007C001800002022-10-04 3:07PM EDT180.0019.800.000.000.00-4820.00%
SMH221007C001810002022-10-03 9:47AM EDT181.009.100.000.000.00-5560.00%
SMH221007C001820002022-10-03 2:32PM EDT182.0011.550.000.000.00-10760.00%
SMH221007C001830002022-10-03 10:00AM EDT183.008.100.000.000.00-5520.00%
SMH221007C001840002022-10-03 9:59AM EDT184.006.800.000.000.00-4510.00%
SMH221007C001850002022-10-04 11:41AM EDT185.0015.330.000.000.00-4890.00%
SMH221007C001860002022-10-04 10:32AM EDT186.0013.580.000.000.00-4670.00%
SMH221007C001870002022-10-04 3:54PM EDT187.0012.900.000.000.00-111020.00%
SMH221007C001880002022-10-04 1:15PM EDT188.0011.250.000.000.00-11940.00%
SMH221007C001890002022-10-04 9:45AM EDT189.009.760.000.000.00-32440.00%
SMH221007C001900002022-10-04 1:06PM EDT190.0010.120.000.000.00-373020.00%
SMH221007C001910002022-10-04 3:44PM EDT191.008.950.000.000.00-71170.00%
SMH221007C001920002022-10-04 3:44PM EDT192.008.100.000.000.00-112180.00%
SMH221007C001930002022-10-04 3:12PM EDT193.007.100.000.000.00-212220.00%
SMH221007C001940002022-10-04 1:30PM EDT194.006.260.000.000.00-204370.00%
SMH221007C001950002022-10-04 3:54PM EDT195.006.000.000.000.00-1082840.00%
SMH221007C001960002022-10-04 3:59PM EDT196.005.550.000.000.00-331230.00%
SMH221007C001970002022-10-04 3:51PM EDT197.004.500.000.000.00-963440.00%
SMH221007C001980002022-10-04 3:55PM EDT198.004.100.000.000.00-1164850.39%
SMH221007C001990002022-10-04 1:46PM EDT199.003.150.000.000.00-753011.56%
SMH221007C002000002022-10-04 3:58PM EDT200.002.930.000.000.00-1,0227873.13%
SMH221007C002025002022-10-04 3:44PM EDT202.501.640.000.000.00-2,8418466.25%
SMH221007C002050002022-10-04 3:56PM EDT205.001.070.000.000.00-35749312.50%
SMH221007C002075002022-10-04 3:20PM EDT207.500.450.000.000.00-96199012.50%
SMH221007C002100002022-10-04 3:02PM EDT210.000.280.000.000.00-20530412.50%
SMH221007C002125002022-10-04 3:27PM EDT212.500.090.000.000.00-5313225.00%
SMH221007C002150002022-10-04 2:45PM EDT215.000.040.000.000.00-8920025.00%
SMH221007C002175002022-10-04 3:10PM EDT217.500.020.000.000.00-316025.00%
SMH221007C002200002022-10-04 3:31PM EDT220.000.030.000.000.00-1014625.00%
SMH221007C002225002022-09-30 3:14PM EDT222.500.020.000.000.00-5514625.00%
SMH221007C002250002022-10-03 1:31PM EDT225.000.020.000.000.00-126125.00%
SMH221007C002275002022-10-04 3:31PM EDT227.500.010.000.000.00-21525.00%
SMH221007C002300002022-10-03 2:10PM EDT230.000.010.000.000.00-26125.00%
SMH221007C002325002022-09-23 1:43PM EDT232.500.060.000.000.00-11650.00%
SMH221007C002350002022-09-27 1:46PM EDT235.000.040.000.000.00-32350.00%
SMH221007C002375002022-09-27 9:30AM EDT237.500.050.000.000.00-13850.00%
SMH221007C002400002022-09-28 12:32PM EDT240.000.030.000.000.00-35950.00%
SMH221007C002425002022-09-27 9:30AM EDT242.500.040.000.000.00-12550.00%
SMH221007C002450002022-09-30 10:46AM EDT245.000.020.000.000.00-193850.00%
SMH221007C002475002022-09-23 3:37PM EDT247.500.030.000.000.00-21250.00%
SMH221007C002500002022-09-22 11:01AM EDT250.000.020.000.000.00-102750.00%
SMH221007C002525002022-09-06 3:59PM EDT252.500.240.000.000.00-11150.00%
SMH221007C002550002022-09-19 3:03PM EDT255.000.050.000.000.00-2450.00%
SMH221007C002600002022-09-19 3:03PM EDT260.000.030.000.000.00-14550.00%
SMH221007C002650002022-08-30 10:22AM EDT265.000.350.000.070.00-100123.44%
SMH221007C002700002022-08-26 10:15AM EDT270.000.920.000.030.00-1111119.53%
SMH221007C002750002022-09-07 1:04PM EDT275.000.060.000.000.00--10050.00%
SMH221007C002850002022-08-26 10:15AM EDT285.000.270.000.030.00-1111137.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH221007P001300002022-09-30 2:47PM EDT130.000.020.000.000.00-536750.00%
SMH221007P001400002022-10-03 1:28PM EDT140.000.010.000.000.00-9212350.00%
SMH221007P001500002022-10-04 9:41AM EDT150.000.010.000.000.00-2521050.00%
SMH221007P001600002022-10-04 11:28AM EDT160.000.020.000.000.00-510950.00%
SMH221007P001700002022-10-04 3:32PM EDT170.000.030.000.000.00-7921650.00%
SMH221007P001725002022-10-04 11:03AM EDT172.500.030.000.000.00-119025.00%
SMH221007P001750002022-10-04 3:39PM EDT175.000.040.000.000.00-2531825.00%
SMH221007P001770002022-10-04 3:39PM EDT177.000.040.000.000.00-5110825.00%
SMH221007P001780002022-10-04 1:53PM EDT178.000.050.000.000.00-7060625.00%
SMH221007P001790002022-10-04 12:41PM EDT179.000.060.000.000.00-427325.00%
SMH221007P001800002022-10-04 3:44PM EDT180.000.060.000.000.00-1311,35425.00%
SMH221007P001810002022-10-04 12:40PM EDT181.000.090.000.000.00-268625.00%
SMH221007P001820002022-10-04 3:50PM EDT182.000.080.000.000.00-9954325.00%
SMH221007P001830002022-10-04 3:44PM EDT183.000.110.000.000.00-276725.00%
SMH221007P001840002022-10-04 1:58PM EDT184.000.140.000.000.00-2831225.00%
SMH221007P001850002022-10-04 3:58PM EDT185.000.150.000.000.00-2802,09312.50%
SMH221007P001860002022-10-04 2:46PM EDT186.000.220.000.000.00-87612.50%
SMH221007P001870002022-10-04 3:59PM EDT187.000.250.000.000.00-2,0742,01212.50%
SMH221007P001880002022-10-04 3:19PM EDT188.000.330.000.000.00-3711512.50%
SMH221007P001890002022-10-04 3:54PM EDT189.000.390.000.000.00-205812.50%
SMH221007P001900002022-10-04 3:58PM EDT190.000.490.000.000.00-3081,00512.50%
SMH221007P001910002022-10-04 3:50PM EDT191.000.640.000.000.00-809112.50%
SMH221007P001920002022-10-04 12:46PM EDT192.000.810.000.000.00-27836.25%
SMH221007P001930002022-10-04 3:19PM EDT193.000.950.000.000.00-2,0402,0686.25%
SMH221007P001940002022-10-04 3:54PM EDT194.001.170.000.000.00-3874466.25%
SMH221007P001950002022-10-04 3:57PM EDT195.001.350.000.000.00-1073223.13%
SMH221007P001960002022-10-04 3:21PM EDT196.001.750.000.000.00-411013.13%
SMH221007P001970002022-10-04 3:58PM EDT197.001.950.000.000.00-62981.56%
SMH221007P001980002022-10-04 1:55PM EDT198.002.320.000.000.00-851340.00%
SMH221007P001990002022-10-04 3:39PM EDT199.002.800.000.000.00-59540.00%
SMH221007P002000002022-10-04 3:55PM EDT200.003.100.000.000.00-1021100.00%
SMH221007P002025002022-10-04 3:59PM EDT202.504.450.000.000.00-16670.00%
SMH221007P002050002022-10-04 3:54PM EDT205.006.350.000.000.00-5235520.00%
SMH221007P002075002022-10-04 3:54PM EDT207.508.350.000.000.00-81950.00%
SMH221007P002100002022-10-04 3:55PM EDT210.0010.540.000.000.00-10270.00%
SMH221007P002125002022-10-03 2:20PM EDT212.5019.590.000.000.00-2110.00%
SMH221007P002150002022-10-03 1:59PM EDT215.0022.880.000.000.00-230.00%
SMH221007P002175002022-09-28 10:04AM EDT217.5026.370.000.000.00-300.00%
SMH221007P002200002022-10-04 12:15PM EDT220.0019.800.000.000.00-560.00%
SMH221007P002225002022-09-29 12:38PM EDT222.5034.800.000.000.00-510.00%
SMH221007P002250002022-09-26 10:32AM EDT225.0031.270.000.000.00-100.00%
SMH221007P002275002022-09-27 12:30PM EDT227.5037.750.000.000.00-100.00%
SMH221007P002300002022-09-19 2:40PM EDT230.0025.900.000.000.00-100.00%
SMH221007P002325002022-09-09 12:00PM EDT232.5017.750.000.000.00-400.00%
SMH221007P002350002022-09-15 11:25AM EDT235.0032.600.000.000.00-300.00%
SMH221007P002375002022-09-27 9:30AM EDT237.5043.830.000.000.00-100.00%
SMH221007P002400002022-09-23 10:17AM EDT240.0049.440.000.000.00-500.00%
SMH221007P002425002022-09-06 9:30AM EDT242.5035.070.000.000.00-100.00%
SMH221007P002450002022-08-26 12:20PM EDT245.0022.0051.5554.600.00-32274.44%
SMH221007P002525002022-08-26 10:09AM EDT252.5021.9059.2062.050.00-10297.02%
SMH221007P002600002022-09-14 1:32PM EDT260.0053.000.000.000.00-100.00%
SMH221007P003000002022-09-29 3:12PM EDT300.00113.300.000.000.00--00.00%
Advertisement
Advertisement