SMH - VanEck Vectors Semiconductor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190830C000900002019-08-12 12:07AM EDT90.0021.900.000.000.00--00.00%
SMH190830C000920002019-08-19 12:07AM EDT92.0019.000.000.000.00--00.00%
SMH190830C000950002019-08-19 12:07AM EDT95.0016.500.000.000.00--00.00%
SMH190830C000960002019-08-19 12:07AM EDT96.0013.600.000.000.00--00.00%
SMH190830C000970002019-08-12 10:41AM EDT97.0014.200.000.000.00-500.00%
SMH190830C000980002019-08-07 3:15PM EDT98.0013.050.000.000.00--00.00%
SMH190830C000990002019-08-19 12:07AM EDT99.0012.750.000.000.00--00.00%
SMH190830C001000002019-08-16 12:13PM EDT100.0012.090.000.000.00-300.00%
SMH190830C001010002019-08-09 10:08AM EDT101.0010.700.000.000.00-100.00%
SMH190830C001020002019-08-14 11:25AM EDT102.008.800.000.000.00-1200.00%
SMH190830C001030002019-08-23 3:50PM EDT103.007.100.000.000.00-1100.00%
SMH190830C001040002019-08-16 1:09PM EDT104.008.700.000.000.00-1600.00%
SMH190830C001050002019-08-23 2:57PM EDT105.005.750.000.000.00-5300.00%
SMH190830C001055002019-08-23 3:36PM EDT105.505.150.000.000.00-1400.00%
SMH190830C001060002019-08-23 3:41PM EDT106.004.850.000.000.00-1400.00%
SMH190830C001065002019-08-23 2:46PM EDT106.504.300.000.000.00-500.00%
SMH190830C001070002019-08-23 2:46PM EDT107.004.000.000.000.00-7500.00%
SMH190830C001075002019-08-23 3:55PM EDT107.503.450.000.000.00-2300.00%
SMH190830C001080002019-08-23 2:22PM EDT108.003.550.000.000.00-4000.00%
SMH190830C001085002019-08-23 1:15PM EDT108.503.500.000.000.00-1200.00%
SMH190830C001090002019-08-23 3:55PM EDT109.002.450.000.000.00-6300.00%
SMH190830C001095002019-08-23 3:59PM EDT109.502.270.000.000.00-2800.00%
SMH190830C001100002019-08-23 3:55PM EDT110.001.890.000.000.00-9300.78%
SMH190830C001105002019-08-23 3:52PM EDT110.501.730.000.000.00-9401.56%
SMH190830C001110002019-08-23 3:59PM EDT111.001.530.000.000.00-13403.13%
SMH190830C001115002019-08-23 3:52PM EDT111.501.280.000.000.00-8603.13%
SMH190830C001120002019-08-23 3:58PM EDT112.001.030.000.000.00-17306.25%
SMH190830C001125002019-08-23 3:57PM EDT112.500.830.000.000.00-15806.25%
SMH190830C001130002019-08-23 3:59PM EDT113.000.700.000.000.00-46506.25%
SMH190830C001135002019-08-23 3:36PM EDT113.500.630.000.000.00-64606.25%
SMH190830C001140002019-08-23 3:57PM EDT114.000.450.000.000.00-18406.25%
SMH190830C001145002019-08-23 2:54PM EDT114.500.480.000.000.00-105012.50%
SMH190830C001150002019-08-23 3:21PM EDT115.000.370.000.000.00-119012.50%
SMH190830C001155002019-08-23 1:23PM EDT115.500.320.000.000.00-93012.50%
SMH190830C001160002019-08-23 3:55PM EDT116.000.160.000.000.00-123012.50%
SMH190830C001165002019-08-23 10:41AM EDT116.500.250.000.000.00-54012.50%
SMH190830C001170002019-08-23 3:36PM EDT117.000.130.000.000.00-85012.50%
SMH190830C001175002019-08-23 3:35PM EDT117.500.090.000.000.00-30012.50%
SMH190830C001180002019-08-23 1:09PM EDT118.000.120.000.000.00-60012.50%
SMH190830C001185002019-08-23 1:09PM EDT118.500.080.000.000.00-41012.50%
SMH190830C001190002019-08-23 2:19PM EDT119.000.050.000.000.00-44012.50%
SMH190830C001195002019-08-07 2:44PM EDT119.500.400.060.000.00-13012.50%
SMH190830C001200002019-08-23 10:46AM EDT120.000.060.000.000.00-61012.50%
SMH190830C001205002019-08-23 12:34PM EDT120.500.020.000.000.00-6025.00%
SMH190830C001210002019-08-20 2:53PM EDT121.000.020.000.000.00-6025.00%
SMH190830C001215002019-08-22 9:55AM EDT121.500.050.000.000.00-2025.00%
SMH190830C001220002019-08-23 3:53PM EDT122.000.030.000.000.00-3025.00%
SMH190830C001230002019-08-22 10:19AM EDT123.000.020.000.000.00-25025.00%
SMH190830C001235002019-08-08 1:39PM EDT123.500.090.000.000.00-1025.00%
SMH190830C001240002019-08-22 10:53AM EDT124.000.010.000.000.00-1025.00%
SMH190830C001250002019-08-23 3:52PM EDT125.000.030.000.000.00-2025.00%
SMH190830C001255002019-08-05 12:37PM EDT125.500.050.000.000.00-1025.00%
SMH190830C001260002019-08-13 3:33PM EDT126.000.030.000.000.00-48025.00%
SMH190830C001265002019-08-02 11:52AM EDT126.500.150.000.000.00-60025.00%
SMH190830C001270002019-07-31 11:16AM EDT127.000.610.000.000.00-10025.00%
SMH190830C001275002019-07-31 2:38PM EDT127.500.420.000.000.00-3025.00%
SMH190830C001280002019-08-05 2:22PM EDT128.000.040.000.000.00-134025.00%
SMH190830C001285002019-07-25 12:11PM EDT128.501.010.000.120.00--164.84%
SMH190830C001290002019-08-09 9:53AM EDT129.000.030.000.000.00-25025.00%
SMH190830C001295002019-08-01 11:31AM EDT129.500.280.000.000.00-1025.00%
SMH190830C001300002019-08-09 9:53AM EDT130.000.020.000.000.00-25025.00%
SMH190830C001310002019-08-05 2:22PM EDT131.000.020.000.000.00-138025.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMH190830P000900002019-08-23 3:52PM EDT90.000.030.000.000.00-2050.00%
SMH190830P000910002019-08-15 2:44PM EDT91.000.080.000.000.00-7,000025.00%
SMH190830P000930002019-08-06 9:31AM EDT93.000.160.010.000.00--050.00%
SMH190830P000940002019-08-16 2:24PM EDT94.000.040.000.000.00-7025.00%
SMH190830P000960002019-08-19 12:07AM EDT96.000.060.000.000.00--025.00%
SMH190830P000970002019-08-21 1:45PM EDT97.000.020.000.000.00-10025.00%
SMH190830P000990002019-08-16 1:14PM EDT99.000.130.000.000.00-1025.00%
SMH190830P001000002019-08-23 1:31PM EDT100.000.180.000.000.00-9025.00%
SMH190830P001010002019-08-23 3:56PM EDT101.000.300.000.000.00-50012.50%
SMH190830P001020002019-08-23 3:49PM EDT102.000.340.000.000.00-55012.50%
SMH190830P001030002019-08-23 3:31PM EDT103.000.430.000.000.00-8,430012.50%
SMH190830P001040002019-08-23 3:59PM EDT104.000.610.000.000.00-2,857012.50%
SMH190830P001050002019-08-23 3:55PM EDT105.000.830.000.000.00-1,386012.50%
SMH190830P001055002019-08-23 3:56PM EDT105.500.920.000.000.00-13106.25%
SMH190830P001060002019-08-23 3:53PM EDT106.000.980.000.000.00-8806.25%
SMH190830P001065002019-08-23 3:56PM EDT106.501.180.000.000.00-7806.25%
SMH190830P001070002019-08-23 3:43PM EDT107.001.180.000.000.00-3,27706.25%
SMH190830P001075002019-08-23 3:55PM EDT107.501.470.000.000.00-20306.25%
SMH190830P001080002019-08-23 3:54PM EDT108.001.550.000.000.00-6,49803.13%
SMH190830P001085002019-08-23 3:58PM EDT108.501.790.000.000.00-17403.13%
SMH190830P001090002019-08-23 3:56PM EDT109.002.030.000.000.00-21101.56%
SMH190830P001095002019-08-23 3:55PM EDT109.502.190.000.000.00-44400.78%
SMH190830P001100002019-08-23 3:59PM EDT110.002.290.000.000.00-6,32200.00%
SMH190830P001105002019-08-23 3:58PM EDT110.502.680.000.000.00-19800.00%
SMH190830P001110002019-08-23 3:56PM EDT111.002.960.000.000.00-1,11900.00%
SMH190830P001115002019-08-23 3:45PM EDT111.502.950.000.000.00-11500.00%
SMH190830P001120002019-08-23 3:51PM EDT112.003.370.000.000.00-1,75000.00%
SMH190830P001125002019-08-23 3:30PM EDT112.503.570.000.000.00-1500.00%
SMH190830P001130002019-08-23 3:48PM EDT113.004.000.000.000.00-10900.00%
SMH190830P001135002019-08-23 11:33AM EDT113.503.540.000.000.00-600.00%
SMH190830P001140002019-08-23 12:59PM EDT114.004.150.000.000.00-4600.00%
SMH190830P001145002019-08-23 1:12PM EDT114.504.600.000.000.00-2300.00%
SMH190830P001150002019-08-23 11:39AM EDT115.005.100.000.000.00-4700.00%
SMH190830P001155002019-08-23 2:08PM EDT115.505.670.000.000.00-1800.00%
SMH190830P001160002019-08-23 10:37AM EDT116.004.750.000.000.00-1300.00%
SMH190830P001165002019-08-23 10:09AM EDT116.503.800.000.000.00-900.00%
SMH190830P001170002019-08-22 1:20PM EDT117.003.050.000.000.00-300.00%
SMH190830P001175002019-08-22 3:17PM EDT117.504.770.000.000.00-200.00%
SMH190830P001180002019-08-22 1:20PM EDT118.003.750.000.000.00-3600.00%
SMH190830P001185002019-08-23 11:35AM EDT118.507.990.000.000.00-500.00%
SMH190830P001190002019-08-23 11:39AM EDT119.008.730.000.000.00-200.00%
SMH190830P001195002019-08-07 11:49AM EDT119.5010.130.000.000.00-700.00%
SMH190830P001200002019-08-21 9:30AM EDT120.005.900.000.000.00-1000.00%
SMH190830P001205002019-08-23 11:35AM EDT120.509.940.000.000.00-300.00%
SMH190830P001210002019-08-22 10:18AM EDT121.009.580.000.000.00-100.00%
SMH190830P001215002019-08-21 11:58AM EDT121.507.250.000.000.00-2100.00%
SMH190830P001220002019-08-05 10:15AM EDT122.0012.760.000.000.00-200.00%
SMH190830P001240002019-07-31 3:54PM EDT124.0011.600.000.000.00-400.00%
SMH190830P001250002019-08-26 12:06AM EDT125.0010.350.000.000.00---0.00%
SMH190830P001255002019-08-02 2:59PM EDT125.5012.650.000.000.00-100.00%
SMH190830P001310002019-07-30 9:39AM EDT131.0011.060.000.000.00-100.00%