SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190426C000950002019-03-28 9:30AM EDT95.0016.1522.2024.200.00-73123.83%
SMH190426C000955002019-04-16 11:52AM EDT95.5019.2022.1022.950.00-15109.77%
SMH190426C000980002019-03-21 3:43PM EDT98.0012.8118.8521.200.00-1298.63%
SMH190426C001000002019-04-04 9:30AM EDT100.0012.0017.5518.100.00-1372.46%
SMH190426C001005002019-04-08 1:30PM EDT100.5011.7516.3018.750.00-2187.50%
SMH190426C001010002019-04-10 2:05PM EDT101.0011.2416.4517.150.00-1365.23%
SMH190426C001015002019-03-22 3:48PM EDT101.507.0115.1517.900.00-1183.20%
SMH190426C001020002019-04-17 2:41PM EDT102.0015.2115.6515.900.00-84057.81%
SMH190426C001030002019-04-12 12:36PM EDT103.0010.7814.6015.150.00-51766.02%
SMH190426C001040002019-04-09 10:14AM EDT104.007.9513.6014.450.00-32572.17%
SMH190426C001045002019-03-29 10:32AM EDT104.508.2412.9013.700.00-3352.73%
SMH190426C001050002019-04-09 10:16AM EDT105.007.0512.4513.200.00-257,80053.71%
SMH190426C001055002019-04-11 11:23AM EDT105.507.8512.1012.850.00-1428362.89%
SMH190426C001060002019-04-17 9:35AM EDT106.0012.7611.2512.600.00-46157.72%
SMH190426C001065002019-04-18 12:20PM EDT106.5011.5011.1511.45+5.50+91.67%103357.13%
SMH190426C001070002019-04-17 12:02PM EDT107.0010.3010.6511.000.00-249457.72%
SMH190426C001075002019-04-18 10:07AM EDT107.5010.209.9511.15+4.85+90.65%124058.01%
SMH190426C001080002019-04-16 1:06PM EDT108.007.059.4510.750.00-3125758.01%
SMH190426C001085002019-04-11 10:43AM EDT108.504.958.959.950.00-16968.21%
SMH190426C001090002019-04-17 1:43PM EDT109.008.608.709.050.00-121151.27%
SMH190426C001095002019-04-16 10:03AM EDT109.505.558.258.650.00-162852.93%
SMH190426C001100002019-04-18 10:10AM EDT110.007.727.758.05+0.02+0.26%155046.68%
SMH190426C001110002019-04-17 2:25PM EDT111.006.606.857.050.00-6525342.09%
SMH190426C001115002019-04-17 2:25PM EDT111.506.156.406.600.00-5014541.60%
SMH190426C001125002019-04-18 10:25AM EDT112.505.105.505.65-0.45-8.11%7853538.33%
SMH190426C001130002019-04-18 10:42AM EDT113.004.705.055.20-0.15-3.09%131,17737.31%
SMH190426C001140002019-04-18 3:50PM EDT114.004.204.204.35+0.04+0.96%2515535.89%
SMH190426C001150002019-04-18 3:01PM EDT115.003.453.403.50+0.05+1.47%203,23033.45%
SMH190426C001170002019-04-18 2:13PM EDT117.002.131.992.04+0.07+3.40%4447230.08%
SMH190426C001180002019-04-18 3:58PM EDT118.001.441.411.46-0.07-4.64%19157128.91%
SMH190426C001190002019-04-18 3:54PM EDT119.000.950.940.98-0.16-14.41%1,16021827.74%
SMH190426C001200002019-04-18 3:58PM EDT120.000.610.570.62-0.10-14.08%80568226.81%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190426P000900002019-04-10 3:57PM EDT90.000.020.000.040.00-15490.63%
SMH190426P000950002019-04-16 2:08PM EDT95.000.010.000.040.00-506674.22%
SMH190426P000960002019-04-03 3:15PM EDT96.000.110.000.040.00-2271.09%
SMH190426P000965002019-04-17 10:21AM EDT96.500.020.000.040.00-4469.53%
SMH190426P000970002019-04-15 9:54AM EDT97.000.010.000.040.00-13267.97%
SMH190426P000975002019-04-01 3:54PM EDT97.500.210.000.040.00-11866.41%
SMH190426P000980002019-04-02 1:10PM EDT98.000.240.000.040.00-420564.06%
SMH190426P000985002019-04-17 10:21AM EDT98.500.020.000.040.00-42562.50%
SMH190426P000990002019-04-16 2:39PM EDT99.000.030.000.040.00-256860.94%
SMH190426P000995002019-03-28 2:30PM EDT99.501.160.000.040.00-34659.38%
SMH190426P001000002019-04-15 10:33AM EDT100.000.040.000.040.00-151,68957.81%
SMH190426P001005002019-04-05 2:17PM EDT100.500.180.000.050.00-101157.81%
SMH190426P001010002019-04-16 9:30AM EDT101.000.040.040.050.00-23861.33%
SMH190426P001015002019-04-05 2:17PM EDT101.500.240.000.060.00-209356.25%
SMH190426P001020002019-04-17 2:21PM EDT102.000.030.000.070.00-28255.86%
SMH190426P001025002019-04-16 3:34PM EDT102.500.020.060.050.00-415857.81%
SMH190426P001030002019-04-11 3:19PM EDT103.000.170.070.070.00-11,04258.20%
SMH190426P001035002019-04-15 2:42PM EDT103.500.100.090.070.00-2014657.62%
SMH190426P001040002019-04-18 2:13PM EDT104.000.010.000.06-0.04-80.00%61,14753.13%
SMH190426P001045002019-04-08 12:43PM EDT104.500.420.000.070.00-319352.73%
SMH190426P001050002019-04-18 3:58PM EDT105.000.020.010.04-0.06-75.00%14,22346.68%
SMH190426P001055002019-04-03 3:18PM EDT105.500.840.000.080.00-12250.39%
SMH190426P001060002019-04-18 2:13PM EDT106.000.030.000.07-0.02-40.00%610547.46%
SMH190426P001065002019-04-12 3:29PM EDT106.500.240.020.070.00-92845.70%
SMH190426P001070002019-04-16 2:39PM EDT107.000.130.020.080.00-223244.92%
SMH190426P001075002019-04-18 10:07AM EDT107.500.080.040.08-0.11-57.89%17042.97%
SMH190426P001080002019-04-17 10:12AM EDT108.000.150.060.100.00-552242.97%
SMH190426P001090002019-04-18 3:50PM EDT109.000.100.080.11-0.12-54.55%492139.94%
SMH190426P001095002019-04-17 11:46AM EDT109.500.210.100.120.00-1414538.67%
SMH190426P001100002019-04-18 1:23PM EDT110.000.140.120.14-0.11-44.00%1319538.09%
SMH190426P001125002019-04-18 3:50PM EDT112.500.320.280.32-0.21-39.62%7875935.06%
SMH190426P001130002019-04-18 1:52PM EDT113.000.370.340.37-0.20-35.09%341,25834.28%
SMH190426P001150002019-04-18 3:59PM EDT115.000.670.640.68-0.27-28.72%15527231.45%
SMH190426P001175002019-04-18 3:55PM EDT117.501.451.411.45-0.33-18.54%43734328.47%