SMH - VanEck Vectors Semiconductor ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200228C001200002020-01-27 1:26PM EST120.0023.200.000.000.00--00.00%
SMH200228C001250002020-02-18 12:03AM EST125.0025.000.000.000.00--00.00%
SMH200228C001290002020-02-24 2:53PM EST129.0011.300.000.000.00-100.00%
SMH200228C001300002020-02-24 3:01PM EST130.0010.750.000.000.00-100.00%
SMH200228C001330002020-02-24 3:56PM EST133.006.880.000.000.00-1900.00%
SMH200228C001350002020-02-24 3:20PM EST135.006.000.000.000.00-6000.00%
SMH200228C001370002020-02-24 3:40PM EST137.004.150.000.000.00-2400.00%
SMH200228C001380002020-02-24 3:44PM EST138.003.400.000.000.00-400.00%
SMH200228C001385002020-02-24 3:51PM EST138.503.050.000.000.00-9500.00%
SMH200228C001390002020-02-24 3:46PM EST139.002.930.000.000.00-5900.39%
SMH200228C001395002020-02-24 3:33PM EST139.502.690.000.000.00-5201.56%
SMH200228C001400002020-02-24 3:37PM EST140.002.340.000.000.00-21503.13%
SMH200228C001405002020-02-24 3:56PM EST140.501.850.000.000.00-11803.13%
SMH200228C001410002020-02-24 3:33PM EST141.001.950.000.000.00-8803.13%
SMH200228C001415002020-02-24 12:35PM EST141.501.870.000.000.00-7006.25%
SMH200228C001420002020-02-24 3:58PM EST142.001.250.000.000.00-2906.25%
SMH200228C001425002020-02-24 3:38PM EST142.501.210.000.000.00-3506.25%
SMH200228C001430002020-02-24 3:00PM EST143.001.060.000.000.00-1,26506.25%
SMH200228C001435002020-02-24 2:00PM EST143.500.920.000.000.00-12306.25%
SMH200228C001440002020-02-24 2:28PM EST144.000.850.000.000.00-1106.25%
SMH200228C001445002020-02-24 3:38PM EST144.500.640.000.000.00-29012.50%
SMH200228C001450002020-02-24 3:43PM EST145.000.540.000.000.00-187012.50%
SMH200228C001455002020-02-24 3:59PM EST145.500.390.000.000.00-30012.50%
SMH200228C001460002020-02-24 1:34PM EST146.000.320.000.000.00-33012.50%
SMH200228C001465002020-02-24 3:28PM EST146.500.340.000.000.00-71012.50%
SMH200228C001470002020-02-24 2:51PM EST147.000.290.000.000.00-1,013012.50%
SMH200228C001475002020-02-24 3:58PM EST147.500.200.000.000.00-15012.50%
SMH200228C001480002020-02-24 3:58PM EST148.000.150.000.000.00-19012.50%
SMH200228C001485002020-02-24 3:58PM EST148.500.120.000.000.00-38012.50%
SMH200228C001490002020-02-24 3:58PM EST149.000.090.000.000.00-29012.50%
SMH200228C001495002020-02-24 3:57PM EST149.500.080.000.000.00-5012.50%
SMH200228C001500002020-02-24 3:57PM EST150.000.070.000.000.00-71012.50%
SMH200228C001510002020-02-24 3:57PM EST151.000.050.000.000.00-18025.00%
SMH200228C001515002020-02-24 3:57PM EST151.500.030.000.000.00-4025.00%
SMH200228C001525002020-02-24 3:45PM EST152.500.010.000.000.00-20025.00%
SMH200228C001535002020-02-24 12:43PM EST153.500.010.000.000.00-20025.00%
SMH200228C001540002020-02-24 2:11PM EST154.000.040.000.000.00-11025.00%
SMH200228C001550002020-02-24 12:43PM EST155.000.020.000.000.00-21025.00%
SMH200228C001560002020-02-21 1:43PM EST156.000.110.000.000.00-86025.00%
SMH200228C001565002020-02-21 1:43PM EST156.500.080.000.000.00-5025.00%
SMH200228C001575002020-02-24 10:40AM EST157.500.040.000.000.00-1025.00%
SMH200228C001585002020-02-21 1:42PM EST158.500.040.000.000.00-2025.00%
SMH200228C001590002020-02-21 3:32PM EST159.000.040.000.000.00-22025.00%
SMH200228C001600002020-02-20 3:30PM EST160.000.090.000.000.00-34025.00%
SMH200228C001625002020-02-19 3:39PM EST162.500.070.000.000.00--025.00%
SMH200228C001650002020-02-21 9:31AM EST165.000.040.000.000.00-1025.00%
SMH200228C001675002020-02-12 10:13AM EST167.500.070.000.000.00--050.00%
SMH200228C001700002020-02-12 2:32PM EST170.000.040.000.000.00--050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH200228P001100002020-02-12 2:32PM EST110.000.080.000.000.00--050.00%
SMH200228P001150002020-02-24 2:21PM EST115.000.070.000.000.00-36050.00%
SMH200228P001200002020-02-24 2:52PM EST120.000.080.000.000.00-1025.00%
SMH200228P001250002020-02-24 2:46PM EST125.000.180.000.000.00-217025.00%
SMH200228P001290002020-02-24 2:25PM EST129.000.440.000.000.00-31012.50%
SMH200228P001300002020-02-24 3:53PM EST130.000.460.000.000.00-82012.50%
SMH200228P001310002020-02-24 3:53PM EST131.000.570.000.000.00-4012.50%
SMH200228P001320002020-02-24 3:58PM EST132.000.720.000.000.00-22012.50%
SMH200228P001330002020-02-24 3:11PM EST133.000.690.000.000.00-1,046012.50%
SMH200228P001340002020-02-24 3:48PM EST134.000.880.000.000.00-14106.25%
SMH200228P001350002020-02-24 3:57PM EST135.001.290.000.000.00-90706.25%
SMH200228P001360002020-02-24 3:55PM EST136.001.530.000.000.00-22006.25%
SMH200228P001365002020-02-24 3:34PM EST136.501.340.000.000.00-403.13%
SMH200228P001370002020-02-24 3:58PM EST137.001.840.000.000.00-1,47403.13%
SMH200228P001375002020-02-24 3:54PM EST137.501.940.000.000.00-2303.13%
SMH200228P001380002020-02-24 3:57PM EST138.002.220.000.000.00-1,00001.56%
SMH200228P001385002020-02-24 3:58PM EST138.502.390.000.000.00-14000.78%
SMH200228P001390002020-02-24 3:57PM EST139.002.610.000.000.00-1,20900.00%
SMH200228P001395002020-02-24 3:53PM EST139.502.690.000.000.00-51600.00%
SMH200228P001400002020-02-24 3:58PM EST140.003.080.000.000.00-38600.00%
SMH200228P001405002020-02-24 1:28PM EST140.503.500.000.000.00-7200.00%
SMH200228P001410002020-02-24 3:51PM EST141.003.400.000.000.00-5500.00%
SMH200228P001415002020-02-24 2:39PM EST141.503.450.000.000.00-3000.00%
SMH200228P001420002020-02-24 3:57PM EST142.004.270.000.000.00-12800.00%
SMH200228P001425002020-02-24 3:45PM EST142.504.200.000.000.00-4900.00%
SMH200228P001430002020-02-24 3:46PM EST143.004.350.000.000.00-11800.00%
SMH200228P001435002020-02-21 10:38AM EST143.501.420.000.000.00-200.00%
SMH200228P001440002020-02-24 1:10PM EST144.005.950.000.000.00-20400.00%
SMH200228P001445002020-02-24 11:35AM EST144.505.550.000.000.00-400.00%
SMH200228P001450002020-02-24 3:05PM EST145.005.170.000.000.00-1,19700.00%
SMH200228P001455002020-02-24 1:38PM EST145.506.700.000.000.00-8000.00%
SMH200228P001460002020-02-24 3:24PM EST146.006.400.000.000.00-4700.00%
SMH200228P001465002020-02-24 3:52PM EST146.507.500.000.000.00-9200.00%
SMH200228P001470002020-02-24 2:54PM EST147.007.150.000.000.00-27500.00%
SMH200228P001475002020-02-24 3:58PM EST147.508.700.000.000.00-5600.00%
SMH200228P001480002020-02-24 3:32PM EST148.008.300.000.000.00-6300.00%
SMH200228P001485002020-02-24 1:49PM EST148.509.450.000.000.00-300.00%
SMH200228P001490002020-02-24 3:59PM EST149.0010.170.000.000.00-2900.00%
SMH200228P001495002020-02-24 1:13PM EST149.5010.870.000.000.00-600.00%
SMH200228P001500002020-02-24 1:45PM EST150.0011.140.000.000.00-2200.00%
SMH200228P001510002020-02-24 11:40AM EST151.0012.150.000.000.00-700.00%
SMH200228P001515002020-02-24 12:03PM EST151.5012.550.000.000.00-3900.00%
SMH200228P001525002020-02-24 11:46AM EST152.5013.850.000.000.00-6200.00%
SMH200228P001535002020-02-24 3:15PM EST153.5013.720.000.000.00-3300.00%
SMH200228P001540002020-02-21 10:22AM EST154.0015.500.000.000.00-800.00%
SMH200228P001550002020-02-20 12:02PM EST155.0015.200.000.000.00-1000.00%
SMH200228P001560002020-02-20 1:26PM EST156.006.950.000.000.00-200.00%
SMH200228P001565002020-02-24 10:17AM EST156.5016.050.000.000.00-400.00%
SMH200228P001575002020-02-12 10:15AM EST157.507.500.000.000.00--00.00%
SMH200228P001600002020-02-24 10:17AM EST160.0020.350.000.000.00-200.00%
SMH200228P001625002020-02-21 9:56AM EST162.5016.000.000.000.00-2300.00%
SMH200228P001650002020-02-20 12:00PM EST165.0016.350.000.000.00--00.00%
SMH200228P001675002020-02-20 12:01PM EST167.5019.150.000.000.00-4300.00%
SMH200228P001700002020-02-18 12:03AM EST170.0019.900.000.000.00--00.00%
SMH200228P001725002020-02-20 10:22AM EST172.5021.350.000.000.00-100.00%
SMH200228P001750002020-02-14 3:06PM EST175.0024.900.000.000.00--00.00%
SMH200228P001775002020-02-18 12:03AM EST177.5027.350.000.000.00--00.00%
SMH200228P001800002020-02-20 3:11PM EST180.0030.450.000.000.00-300.00%
SMH200228P001825002020-02-18 12:03AM EST182.5032.450.000.000.00-100.00%
SMH200228P001850002020-02-20 11:15AM EST185.0034.950.000.000.00-100.00%