SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH191213C001100002019-12-03 10:27AM EST110.0018.970.000.000.00-560.00%
SMH191213C001150002019-11-29 12:26PM EST115.0018.130.000.000.00-330.00%
SMH191213C001180002019-12-06 10:41AM EST118.0016.020.000.000.00-220.00%
SMH191213C001200002019-12-06 2:19PM EST120.0014.150.000.000.00-550.00%
SMH191213C001210002019-12-05 3:11PM EST121.0011.020.000.000.00-1250.00%
SMH191213C001215002019-11-05 10:25AM EST121.5012.6812.0512.800.00-1158.98%
SMH191213C001220002019-12-06 10:36AM EST122.0012.070.000.000.00-120.00%
SMH191213C001225002019-11-22 3:50PM EST122.509.000.000.000.00-28280.00%
SMH191213C001230002019-11-04 3:22PM EST123.0011.0310.8011.450.00-5559.08%
SMH191213C001240002019-12-06 10:36AM EST124.0010.060.000.000.00-270.00%
SMH191213C001245002019-12-09 12:06AM EST124.505.250.000.000.00---0.00%
SMH191213C001250002019-12-06 12:34PM EST125.009.020.000.000.00-27320.00%
SMH191213C001255002019-12-06 2:47PM EST125.508.750.000.000.00-180.00%
SMH191213C001260002019-12-05 3:11PM EST126.006.350.000.000.00-20170.00%
SMH191213C001265002019-12-04 9:39AM EST126.505.550.000.000.00--60.00%
SMH191213C001270002019-11-22 10:58AM EST127.005.000.000.000.00-16200.00%
SMH191213C001275002019-12-02 1:46PM EST127.502.900.000.000.00-160.00%
SMH191213C001280002019-12-06 11:48AM EST128.006.160.000.000.00-5380.00%
SMH191213C001285002019-12-05 9:45AM EST128.504.500.000.000.00-1100.00%
SMH191213C001290002019-12-06 11:03AM EST129.005.380.000.000.00-4500.00%
SMH191213C001295002019-12-06 3:48PM EST129.505.050.000.000.00-79270.00%
SMH191213C001300002019-12-06 3:48PM EST130.004.600.000.000.00-80970.00%
SMH191213C001305002019-12-06 11:52AM EST130.504.020.000.000.00-2280.00%
SMH191213C001310002019-12-06 3:11PM EST131.003.730.000.000.00-11070.00%
SMH191213C001315002019-12-06 11:25AM EST131.503.300.000.000.00-4240.00%
SMH191213C001320002019-12-06 11:50AM EST132.002.760.000.000.00-212190.00%
SMH191213C001325002019-12-06 11:52AM EST132.502.470.000.000.00-6570.00%
SMH191213C001330002019-12-06 3:11PM EST133.002.220.000.000.00-251570.00%
SMH191213C001335002019-12-05 2:58PM EST133.500.920.000.000.00-4500.00%
SMH191213C001340002019-12-06 3:55PM EST134.001.490.000.000.00-971010.05%
SMH191213C001345002019-12-06 3:35PM EST134.501.320.000.000.00-13640.78%
SMH191213C001350002019-12-06 3:55PM EST135.001.000.000.000.00-655141.56%
SMH191213C001355002019-12-06 3:59PM EST135.500.770.000.000.00-1892313.13%
SMH191213C001360002019-12-06 3:56PM EST136.000.600.000.000.00-3705933.13%
SMH191213C001365002019-12-06 3:55PM EST136.500.460.000.000.00-17283.13%
SMH191213C001370002019-12-06 3:55PM EST137.000.330.000.000.00-42516.25%
SMH191213C001375002019-12-06 3:50PM EST137.500.260.000.000.00-10246.25%
SMH191213C001380002019-12-06 3:10PM EST138.000.200.000.000.00-3296.25%
SMH191213C001385002019-12-06 2:04PM EST138.500.140.000.000.00-5146.25%
SMH191213C001390002019-12-06 3:38PM EST139.000.100.000.000.00-22326.25%
SMH191213C001395002019-12-06 2:04PM EST139.500.080.000.000.00-556.25%
SMH191213C001400002019-12-06 12:50PM EST140.000.060.000.000.00-93212.50%
SMH191213C001405002019-12-05 11:58AM EST140.500.020.000.000.00--1212.50%
SMH191213C001410002019-12-06 2:19PM EST141.000.020.000.000.00-588812.50%
SMH191213C001415002019-12-06 3:50PM EST141.500.020.000.000.00-12312212.50%
SMH191213C001450002019-12-03 11:59AM EST145.000.020.000.000.00-17012.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH191213P001100002019-12-02 1:16PM EST110.000.020.000.000.00-506550.00%
SMH191213P001150002019-12-03 9:58AM EST115.000.170.000.000.00-576225.00%
SMH191213P001200002019-12-05 9:33AM EST120.000.040.000.000.00-174125.00%
SMH191213P001210002019-12-06 9:30AM EST121.000.050.000.000.00-1425.00%
SMH191213P001215002019-12-03 1:30PM EST121.500.490.000.000.00-2525.00%
SMH191213P001220002019-12-06 12:21PM EST122.000.020.000.000.00-23325.00%
SMH191213P001225002019-12-06 1:20PM EST122.500.030.000.000.00-2512.50%
SMH191213P001230002019-12-06 9:37AM EST123.000.040.000.000.00-71,05612.50%
SMH191213P001235002019-12-02 3:09PM EST123.500.810.000.000.00-5812.50%
SMH191213P001240002019-12-06 3:55PM EST124.000.050.000.000.00-172612.50%
SMH191213P001245002019-12-06 9:42AM EST124.500.060.000.000.00-41012.50%
SMH191213P001250002019-12-06 3:59PM EST125.000.080.000.000.00-5511912.50%
SMH191213P001255002019-12-06 9:48AM EST125.500.090.000.000.00-20512.50%
SMH191213P001260002019-12-06 3:50PM EST126.000.120.000.000.00-63012.50%
SMH191213P001265002019-12-06 3:33PM EST126.500.120.000.000.00-162612.50%
SMH191213P001270002019-12-06 3:55PM EST127.000.150.000.000.00-8211212.50%
SMH191213P001275002019-12-06 12:39PM EST127.500.190.000.000.00-45212.50%
SMH191213P001280002019-12-06 3:49PM EST128.000.210.000.000.00-6319212.50%
SMH191213P001285002019-12-06 3:52PM EST128.500.250.000.000.00-81736.25%
SMH191213P001290002019-12-06 3:07PM EST129.000.290.000.000.00-221946.25%
SMH191213P001295002019-12-06 3:33PM EST129.500.330.000.000.00-40426.25%
SMH191213P001300002019-12-06 3:50PM EST130.000.400.000.000.00-6464506.25%
SMH191213P001305002019-12-06 3:15PM EST130.500.460.000.000.00-14786.25%
SMH191213P001310002019-12-06 3:57PM EST131.000.590.000.000.00-432906.25%
SMH191213P001315002019-12-06 3:39PM EST131.500.610.000.000.00-28693.13%
SMH191213P001320002019-12-06 3:41PM EST132.000.710.000.000.00-271923.13%
SMH191213P001325002019-12-06 3:59PM EST132.500.920.000.000.00-1561453.13%
SMH191213P001330002019-12-06 3:57PM EST133.001.070.000.000.00-1,3814021.56%
SMH191213P001335002019-12-06 3:40PM EST133.501.190.000.000.00-15350.78%
SMH191213P001340002019-12-06 3:59PM EST134.001.470.000.000.00-7446430.00%
SMH191213P001345002019-12-06 3:39PM EST134.501.570.000.000.00-11170.00%
SMH191213P001350002019-12-06 3:38PM EST135.001.830.000.000.00-13970.00%
SMH191213P001360002019-11-29 9:54AM EST136.004.300.000.000.00-36950.00%
SMH191213P001365002019-11-18 11:10AM EST136.504.700.000.000.00-12130.00%
SMH191213P001370002019-12-02 12:28PM EST137.006.150.000.000.00-220.00%
SMH191213P001375002019-11-26 12:42PM EST137.506.500.000.000.00--160.00%
SMH191213P001380002019-11-25 9:35AM EST138.006.000.000.000.00-190.00%
SMH191213P001400002019-11-26 10:34AM EST140.007.000.000.000.00-51150.00%