SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190621C000450002019-06-10 12:00AM EDT45.0047.9561.1061.850.00-2727378.13%
SMH190621C000500002019-06-10 12:00AM EDT50.0051.8056.3556.850.00-868397.66%
SMH190621C000550002019-06-07 10:57AM EDT55.0053.7051.4051.550.00-2137295.31%
SMH190621C000600002019-06-10 12:00AM EDT60.0023.1546.2548.350.00-09419.92%
SMH190621C000650002019-06-10 12:00AM EDT65.0025.9041.2043.050.00-3185351.95%
SMH190621C000700002019-06-10 12:00AM EDT70.0025.9036.2537.650.00-854288.67%
SMH190621C000750002019-06-10 12:00AM EDT75.0021.4531.3531.650.00-8109175.78%
SMH190621C000800002019-06-18 3:55PM EDT80.0026.1026.3526.500.00-1451146.88%
SMH190621C000850002019-06-10 11:50AM EDT85.0022.4421.4021.650.00-1216125.00%
SMH190621C000880002019-06-19 10:13AM EDT88.0018.3718.3019.30-3.09-14.40%11140.82%
SMH190621C000900002019-06-19 3:44PM EDT90.0016.6216.4016.55+0.52+3.23%18,12786.72%
SMH190621C000910002019-06-03 9:58AM EDT91.009.4515.3516.500.00--27129.88%
SMH190621C000920002019-06-05 10:17AM EDT92.008.9014.3515.250.00-1117114.26%
SMH190621C000930002019-06-19 10:13AM EDT93.0013.3613.3514.55+4.62+52.86%16117.58%
SMH190621C000940002019-06-14 2:18PM EDT94.008.7012.3513.150.00-36097.46%
SMH190621C000950002019-06-19 2:04PM EDT95.0011.2511.4511.55+3.60+47.06%41,90866.41%
SMH190621C000960002019-06-19 11:53AM EDT96.0010.6010.4010.55-0.25-2.30%2545157.03%
SMH190621C000970002019-06-18 2:56PM EDT97.009.529.409.600.00-42,08356.25%
SMH190621C000980002019-06-18 2:46PM EDT98.008.508.458.600.00-322,96854.10%
SMH190621C000990002019-06-19 1:51PM EDT99.007.257.407.50-0.20-2.68%154,21445.70%
SMH190621C001000002019-06-19 2:42PM EDT100.006.316.556.70-0.14-2.17%4012,24550.98%
SMH190621C001010002019-06-19 2:17PM EDT101.005.605.455.60+0.20+3.70%2752,60943.16%
SMH190621C001020002019-06-19 11:44AM EDT102.004.654.654.80+0.24+5.44%3972146.97%
SMH190621C001025002019-06-18 10:39AM EDT102.504.434.054.150.00-6362236.52%
SMH190621C001030002019-06-19 3:50PM EDT103.003.703.603.70-0.12-3.14%1322,04235.45%
SMH190621C001035002019-06-18 3:51PM EDT103.503.053.153.250.00-4024233.94%
SMH190621C001040002019-06-19 3:32PM EDT104.002.932.732.80+0.18+6.55%37610,34832.03%
SMH190621C001050002019-06-19 3:58PM EDT105.001.981.941.99+0.02+1.02%23618,23229.69%
SMH190621C001060002019-06-19 3:59PM EDT106.001.301.261.30-0.12-8.45%913,62427.88%
SMH190621C001065002019-06-19 3:40PM EDT106.501.010.981.02-0.26-20.47%9866627.39%
SMH190621C001070002019-06-19 3:00PM EDT107.000.720.750.78-0.21-22.58%1142,34926.95%
SMH190621C001075002019-06-19 3:59PM EDT107.500.570.540.58-0.13-18.57%17223026.56%
SMH190621C001080002019-06-19 3:56PM EDT108.000.410.380.42-0.18-30.51%4231,38226.27%
SMH190621C001085002019-06-19 3:21PM EDT108.500.380.280.30-0.04-9.52%33415526.17%
SMH190621C001090002019-06-19 3:57PM EDT109.000.200.200.22-0.14-41.18%1076,33626.56%
SMH190621C001095002019-06-19 9:38AM EDT109.500.200.130.16-0.05-20.00%1023126.95%
SMH190621C001100002019-06-19 3:58PM EDT110.000.090.090.13-0.10-52.63%3,27210,98728.32%
SMH190621C001105002019-06-18 11:42AM EDT110.500.180.060.090.00-7614928.32%
SMH190621C001110002019-06-19 10:58AM EDT111.000.060.050.08-0.05-45.45%11,57730.18%
SMH190621C001115002019-06-19 12:34PM EDT111.500.050.030.07-0.01-16.67%12631.84%
SMH190621C001120002019-06-19 2:00PM EDT112.000.060.020.07-0.02-25.00%498834.18%
SMH190621C001125002019-06-14 2:38PM EDT112.500.030.020.040.00-33232.81%
SMH190621C001130002019-06-19 10:42AM EDT113.000.050.010.04+0.02+66.67%13,41135.16%
SMH190621C001140002019-06-19 10:07AM EDT114.000.020.010.03+0.01+100.00%21,56237.50%
SMH190621C001150002019-06-19 2:05PM EDT115.000.020.010.030.00-24,24141.41%
SMH190621C001160002019-06-18 11:17AM EDT116.000.020.000.030.00-21,41545.31%
SMH190621C001170002019-06-19 11:51AM EDT117.000.010.010.020.00-37,10846.48%
SMH190621C001180002019-06-19 9:37AM EDT118.000.010.000.030.00-2042752.73%
SMH190621C001190002019-06-13 9:41AM EDT119.000.010.000.030.00-235851.56%
SMH190621C001200002019-06-17 10:34AM EDT120.000.010.000.020.00-13,23452.34%
SMH190621C001210002019-06-19 1:52PM EDT121.000.010.000.02-0.01-50.00%21,42455.47%
SMH190621C001220002019-06-17 2:05PM EDT122.000.030.000.030.00-31,52861.72%
SMH190621C001230002019-06-19 3:14PM EDT123.000.010.000.010.00-310057.81%
SMH190621C001240002019-06-11 9:45AM EDT124.000.010.000.010.00-12,96259.38%
SMH190621C001250002019-06-19 1:39PM EDT125.000.010.000.030.00-412,82771.09%
SMH190621C001260002019-06-19 9:30AM EDT126.000.340.000.03+0.29+580.00%156274.22%
SMH190621C001270002019-06-17 2:05PM EDT127.000.010.000.030.00-31,08476.56%
SMH190621C001280002019-06-17 12:05PM EDT128.000.020.000.030.00-375079.69%
SMH190621C001290002019-06-19 10:59AM EDT129.000.010.000.010.00-23875.00%
SMH190621C001300002019-06-19 9:49AM EDT130.000.010.000.01-0.01-50.00%158278.13%
SMH190621C001310002019-06-17 9:30AM EDT131.000.030.000.040.00-15692.19%
SMH190621C001320002019-06-07 10:57AM EDT132.000.040.000.040.00--294.53%
SMH190621C001330002019-06-07 10:57AM EDT133.000.030.000.040.00-1297.66%
SMH190621C001340002019-06-07 10:57AM EDT134.000.020.000.040.00-1515100.00%
SMH190621C001350002019-06-17 12:05PM EDT135.000.010.000.010.00-116290.63%
SMH190621C001400002019-06-07 10:57AM EDT140.000.010.000.040.00-139117.19%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190621P000500002019-06-10 12:00AM EDT50.000.310.000.030.00-1720296.88%
SMH190621P000550002019-06-07 10:57AM EDT55.000.010.000.040.00-214268.75%
SMH190621P000600002019-06-07 10:57AM EDT60.000.020.000.010.00-200638206.25%
SMH190621P000650002019-06-07 10:57AM EDT65.000.020.000.040.00-11,157206.25%
SMH190621P000700002019-06-10 9:30AM EDT70.000.110.000.040.00-1243178.13%
SMH190621P000750002019-06-07 9:41AM EDT75.000.010.010.020.00-141,994146.88%
SMH190621P000760002019-05-20 2:46PM EDT76.000.040.000.010.00--6125.00%
SMH190621P000770002019-06-10 11:54AM EDT77.000.010.000.040.00-201140.63%
SMH190621P000790002019-05-20 11:04AM EDT79.000.120.000.030.00--2126.56%
SMH190621P000800002019-06-14 3:54PM EDT80.000.010.000.010.00-21,080109.38%
SMH190621P000810002019-05-21 11:40AM EDT81.000.010.000.040.00-14120.31%
SMH190621P000820002019-06-03 12:08PM EDT82.000.030.000.030.00-25112.50%
SMH190621P000830002019-06-10 9:34AM EDT83.000.010.000.030.00-15106.25%
SMH190621P000840002019-06-05 2:04PM EDT84.000.020.000.040.00-315106.25%
SMH190621P000850002019-06-17 2:05PM EDT85.000.010.010.030.00-143,946101.56%
SMH190621P000860002019-06-07 3:17PM EDT86.000.010.000.040.00-101596.09%
SMH190621P000870002019-06-17 9:53AM EDT87.000.020.000.040.00-204391.41%
SMH190621P000880002019-06-19 10:57AM EDT88.000.020.000.03+0.01+100.00%149784.38%
SMH190621P000890002019-06-14 9:43AM EDT89.000.030.000.030.00-112779.69%
SMH190621P000900002019-06-17 2:05PM EDT90.000.040.000.020.00-1014,73271.88%
SMH190621P000910002019-06-18 10:26AM EDT91.000.010.010.030.00-117773.44%
SMH190621P000920002019-06-19 12:32PM EDT92.000.040.020.03+0.03+300.00%13,07870.31%
SMH190621P000930002019-06-18 10:30AM EDT93.000.010.030.030.00-24,80967.97%
SMH190621P000940002019-06-19 1:36PM EDT94.000.010.030.030.00-2523463.28%
SMH190621P000950002019-06-19 3:45PM EDT95.000.010.000.030.00-3813,00653.13%
SMH190621P000960002019-06-19 9:30AM EDT96.000.020.010.030.00-53,07550.78%
SMH190621P000970002019-06-19 1:38PM EDT97.000.010.000.03-0.01-50.00%152,41848.83%
SMH190621P000980002019-06-19 2:07PM EDT98.000.020.010.02-0.02-50.00%668,86741.80%
SMH190621P000990002019-06-19 10:44AM EDT99.000.040.010.05-0.01-20.00%812,05042.97%
SMH190621P001000002019-06-19 3:58PM EDT100.000.020.020.04-0.07-77.78%4223,96936.72%
SMH190621P001010002019-06-19 2:24PM EDT101.000.080.050.07-0.06-42.86%356,92035.16%
SMH190621P001020002019-06-19 3:14PM EDT102.000.090.080.12-0.10-52.63%999,32033.79%
SMH190621P001025002019-06-19 3:24PM EDT102.500.130.110.13-0.16-55.17%228,37831.45%
SMH190621P001030002019-06-19 2:34PM EDT103.000.180.150.17-0.17-48.57%612,60430.66%
SMH190621P001035002019-06-19 3:27PM EDT103.500.230.200.22-0.16-41.03%1155,07429.69%
SMH190621P001040002019-06-19 3:56PM EDT104.000.290.260.29-0.27-48.21%2649,83029.00%
SMH190621P001050002019-06-19 3:58PM EDT105.000.490.460.50-0.37-43.02%29422,75727.88%
SMH190621P001060002019-06-19 3:52PM EDT106.000.780.810.83-0.45-36.59%6499,09526.86%
SMH190621P001065002019-06-19 3:55PM EDT106.501.001.001.04-0.29-22.48%2207926.07%
SMH190621P001070002019-06-19 3:45PM EDT107.001.181.271.29-0.39-24.84%19810,70725.34%
SMH190621P001075002019-06-19 3:54PM EDT107.501.521.551.61-0.50-24.75%2037925.44%
SMH190621P001080002019-06-19 3:45PM EDT108.001.781.881.96-0.38-17.59%688,70825.29%
SMH190621P001085002019-06-19 11:40AM EDT108.502.462.262.34+0.12+5.13%51425.10%
SMH190621P001090002019-06-19 12:24PM EDT109.002.862.662.76+0.10+3.62%227,86525.29%
SMH190621P001095002019-06-17 12:01AM EDT109.506.853.153.250.00--1527.93%
SMH190621P001100002019-06-19 2:05PM EDT110.003.083.553.65-0.97-23.95%325,54825.00%
SMH190621P001105002019-06-19 10:30AM EDT110.504.454.004.20-0.25-5.32%91131.06%
SMH190621P001110002019-06-19 2:08PM EDT111.004.254.554.65-0.85-16.67%406,69530.18%
SMH190621P001115002019-06-19 3:14PM EDT111.504.955.005.15-7.70-60.87%1132.62%
SMH190621P001120002019-06-18 3:55PM EDT112.005.955.505.650.00-1945235.16%
SMH190621P001125002019-06-17 12:01AM EDT112.5010.005.956.350.00--1050.78%
SMH190621P001130002019-06-18 12:36PM EDT113.007.006.456.600.00-24,51833.59%
SMH190621P001140002019-06-18 3:51PM EDT114.007.957.457.600.00-570137.50%
SMH190621P001150002019-06-19 2:08PM EDT115.008.208.458.60-0.75-8.38%58,10841.41%
SMH190621P001160002019-06-19 2:08PM EDT116.009.809.459.60+0.08+0.82%152,50545.31%
SMH190621P001170002019-06-19 2:41PM EDT117.0010.8010.4510.75-5.35-33.13%133167.58%
SMH190621P001180002019-05-22 2:51PM EDT118.0015.9411.4012.400.00-11683.01%
SMH190621P001190002019-06-11 12:01PM EDT119.0011.7812.4013.800.00-9099.71%
SMH190621P001200002019-06-19 2:41PM EDT120.0013.8013.4513.60-4.00-22.47%101,61760.16%
SMH190621P001210002019-05-20 9:34AM EDT121.0018.3014.3014.550.00-2160.00%
SMH190621P001220002019-06-07 10:57AM EDT122.0011.6015.4016.350.00-580100.49%
SMH190621P001230002019-06-07 10:57AM EDT123.0015.4216.3517.800.00-90118.46%
SMH190621P001240002019-06-07 10:57AM EDT124.0014.4517.3518.700.00-481120.12%
SMH190621P001250002019-06-05 2:29PM EDT125.0023.9018.2519.550.00-5033115.82%
SMH190621P001260002019-06-07 10:57AM EDT126.0013.2019.3020.600.00-51124.02%
SMH190621P001270002019-06-07 10:57AM EDT127.0010.1020.4021.550.00-290130.27%
SMH190621P001280002019-06-07 10:57AM EDT128.0011.3521.3522.800.00-2246141.60%
SMH190621P001290002019-06-07 10:57AM EDT129.0012.0022.3523.600.00--10138.87%
SMH190621P001300002019-06-07 10:57AM EDT130.0024.7523.3524.500.00-10139.06%
SMH190621P001400002019-06-10 12:00AM EDT140.0034.7533.3534.650.00-60184.38%