NasdaqGM - Nasdaq Real Time Price • USD
VanEck Semiconductor ETF (SMH)
As of 2:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00170000 | 4/17/2024 6:20 PM | 2024-04-26 | 44.17 | 37.95 | 39.65 | 0.00 | 0.00% | 4 | 6 | 126.76% |
| SMH240503C00170000 | 4/18/2024 4:51 PM | 2024-05-03 | 40.35 | 37.10 | 40.60 | 0.00 | 0.00% | 4 | 1 | 77.64% |
| SMH240510C00170000 | 4/19/2024 3:30 PM | 2024-05-10 | 35.57 | 38.10 | 39.50 | 0.00 | 0.00% | 10 | 10 | 59.72% |
| SMH240517C00170000 | 4/23/2024 4:55 PM | 2024-05-17 | 37.87 | 39.10 | 40.55 | 5.37 | 16.52% | 2 | 4,104 | 63.77% |
| SMH240524C00170000 | 4/18/2024 2:23 PM | 2024-05-24 | 41.50 | 39.55 | 39.95 | 0.00 | 0.00% | - | 5 | 55.64% |
| SMH240531C00170000 | 4/19/2024 6:04 PM | 2024-05-31 | 33.52 | 39.95 | 40.20 | 0.00 | 0.00% | 1 | 7 | 53.13% |
| SMH240621C00170000 | 4/23/2024 4:55 PM | 2024-06-21 | 39.65 | 40.90 | 41.25 | 3.32 | 9.14% | 1 | 5,181 | 49.77% |
| SMH240719C00170000 | 4/10/2024 6:44 PM | 2024-07-19 | 55.36 | 42.25 | 42.55 | 0.00 | 0.00% | 1 | 9 | 46.62% |
| SMH240816C00170000 | 4/16/2024 7:34 PM | 2024-08-16 | 54.41 | 43.65 | 44.00 | 0.00 | 0.00% | 1 | 24 | 45.49% |
| SMH240920C00170000 | 3/19/2024 3:31 PM | 2024-09-20 | 52.40 | 45.60 | 47.25 | 0.00 | 0.00% | 1 | 19 | 48.65% |
| SMH241220C00170000 | 4/19/2024 3:20 PM | 2024-12-20 | 46.62 | 48.75 | 50.45 | 0.00 | 0.00% | 10 | 20 | 44.78% |
| SMH250117C00170000 | 4/22/2024 2:03 PM | 2025-01-17 | 48.20 | 50.00 | 50.60 | 4.17 | 9.47% | 2 | 194 | 42.66% |
| SMH250620C00170000 | 4/12/2024 7:11 PM | 2025-06-20 | 66.04 | 55.55 | 56.55 | 0.00 | 0.00% | 1 | 106 | 42.53% |
| SMH260116C00170000 | 4/19/2024 6:05 PM | 2026-01-16 | 56.72 | 61.90 | 64.35 | 0.00 | 0.00% | 2 | 82 | 43.59% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00170000 | 4/23/2024 4:15 PM | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 312 | 71.88% |
| SMH240503P00170000 | 4/23/2024 4:53 PM | 2024-05-03 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 3 | 546 | 54.30% |
| SMH240510P00170000 | 4/22/2024 5:16 PM | 2024-05-10 | 0.35 | 0.16 | 0.18 | 0.00 | 0.00% | 3 | 18 | 46.34% |
| SMH240517P00170000 | 4/23/2024 4:57 PM | 2024-05-17 | 0.30 | 0.26 | 0.28 | -0.16 | -34.78% | 45 | 4,666 | 42.38% |
| SMH240524P00170000 | 4/22/2024 2:59 PM | 2024-05-24 | 1.12 | 0.44 | 0.54 | 0.00 | 0.00% | 1 | 4 | 42.51% |
| SMH240531P00170000 | 4/22/2024 7:27 PM | 2024-05-31 | 0.95 | 0.54 | 0.69 | 0.00 | 0.00% | 19 | 20 | 40.58% |
| SMH240621P00170000 | 4/23/2024 6:12 PM | 2024-06-21 | 1.09 | 1.05 | 1.08 | -0.45 | -29.22% | 23 | 2,563 | 36.38% |
| SMH240719P00170000 | 4/22/2024 5:51 PM | 2024-07-19 | 1.80 | 1.64 | 1.69 | -0.47 | -20.70% | 1 | 152 | 33.85% |
| SMH240816P00170000 | 4/23/2024 2:20 PM | 2024-08-16 | 2.64 | 2.34 | 2.39 | -0.46 | -14.84% | 70 | 517 | 32.72% |
| SMH240920P00170000 | 4/23/2024 4:55 PM | 2024-09-20 | 3.45 | 3.20 | 3.35 | -0.47 | -11.99% | 11 | 809 | 32.10% |
| SMH241115P00170000 | 4/22/2024 3:05 PM | 2024-11-15 | 4.95 | 4.60 | 4.70 | -1.00 | -16.81% | 1 | 352 | 31.09% |
| SMH241220P00170000 | 4/22/2024 6:58 PM | 2024-12-20 | 6.22 | 5.45 | 5.55 | 0.00 | 0.00% | 7 | 75 | 30.74% |
| SMH250117P00170000 | 4/22/2024 6:50 PM | 2025-01-17 | 6.90 | 5.85 | 7.75 | 0.00 | 0.00% | 6 | 1,251 | 33.66% |
| SMH250620P00170000 | 4/1/2024 2:20 PM | 2025-06-20 | 6.41 | 8.65 | 9.95 | 0.00 | 0.00% | 5 | 11 | 30.29% |
| SMH260116P00170000 | 4/18/2024 1:34 PM | 2026-01-16 | 11.55 | 11.55 | 12.40 | 0.00 | 0.00% | 1 | 2,088 | 27.76% |
Related Tickers
QLD ProShares Ultra QQQ
79.90
+3.27%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.28%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.86
+3.01%
PSI Invesco Semiconductors ETF
52.42
+3.01%
BLOK Amplify Transformational Data Sharing ETF
33.12
+2.92%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.98
+2.91%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.40
+2.83%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.41
+2.83%
ITB iShares U.S. Home Construction ETF
105.93
+2.68%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.34
+2.80%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.95
+2.68%
XSD SPDR S&P Semiconductor ETF
212.11
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.48
+2.63%
XHB SPDR S&P Homebuilders ETF
103.49
+2.53%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.31
+2.31%
CNRG SPDR Kensho Clean Power ETF
58.84
+2.54%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
SOXX iShares Semiconductor ETF
206.49
+2.39%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.97
+2.43%
PSCT Invesco S&P SmallCap Information Technology ETF
43.91
+2.40%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
FTXL First Trust Nasdaq Semiconductor ETF
82.90
+2.26%
FXL First Trust Technology AlphaDEX Fund
127.33
+2.20%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.65
+2.20%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.80
+2.20%
FIVG Defiance 5G Next Gen Connectivity ETF
36.55
+2.18%
XMMO Invesco S&P MidCap Momentum ETF
110.12
+2.23%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.13
+2.16%
CIBR First Trust NASDAQ Cybersecurity ETF
54.37
+2.08%
EES WisdomTree U.S. SmallCap Earnings Fund
47.94
+2.05%
IJS iShares S&P Small-Cap 600 Value ETF
98.46
+2.10%
SLYV SPDR S&P 600 Small Cap Value ETF
79.46
+2.08%
FYX First Trust Small Cap Core AlphaDEX Fund
89.93
+2.18%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.35
+2.10%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.62
+2.07%
IJR iShares Core S&P Small-Cap ETF
106.23
+2.03%
IGM iShares Expanded Tech Sector ETF
82.51
+2.02%
FV First Trust Dorsey Wright Focus 5 ETF
53.97
+2.05%
PHO Invesco Water Resources ETF
65.00
+2.04%
EWD iShares MSCI Sweden ETF
39.53
+2.04%
ISMD Inspire Small/Mid Cap ETF
34.29
+2.02%
FTEC Fidelity MSCI Information Technology Index ETF
147.08
+1.96%
QGRO American Century U.S. Quality Growth ETF
81.03
+2.00%
FIW First Trust Water ETF
100.21
+1.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.69
+1.93%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.53
+1.97%
FCOM Fidelity MSCI Communication Services Index ETF
49.22
+1.95%
IYW iShares U.S. Technology ETF
128.61
+1.88%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
SPHB Invesco S&P 500 High Beta ETF
82.32
+1.83%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.30
+1.86%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.62
+1.76%
IXN iShares Global Tech ETF
70.66
+1.84%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.50
+1.84%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.57
+1.83%
SMMD iShares Russell 2500 ETF
62.14
+1.82%
FYT First Trust Small Cap Value AlphaDEX Fund
52.41
+1.70%
VGT Vanguard Information Technology Index Fund ETF Shares
495.08
+1.77%
NUSC Nuveen ESG Small-Cap ETF
39.36
+1.81%
PSET Principal Quality ETF
64.41
+1.80%
ONEQ Fidelity Nasdaq Composite Index ETF
61.89
+1.74%
SECT Main Sector Rotation ETF
48.64
+1.76%
CQQQ Invesco China Technology ETF
31.92
+1.72%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.10
+1.73%
XAR SPDR S&P Aerospace & Defense ETF
135.15
+1.72%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.73
+1.71%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+1.71%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.70%
SPMO Invesco S&P 500 Momentum ETF
76.92
+1.64%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
VUG Vanguard Growth Index Fund ETF Shares
330.92
+1.63%
QQQ Invesco QQQ Trust
425.69
+1.64%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.82
+1.67%
QTUM Defiance Quantum ETF
57.01
+1.66%
GDX VanEck Gold Miners ETF
33.05
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
217.07
+1.65%
IVW iShares S&P 500 Growth ETF
81.39
+1.59%
MGK Vanguard Mega Cap Growth Index Fund
274.91
+1.64%
ILCG iShares Morningstar Growth ETF
72.55
+1.62%
PEXL Pacer US Export Leaders ETF
47.23
+1.61%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.94
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.48
+1.57%
IUSG iShares Core S&P U.S. Growth ETF
112.87
+1.56%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.46
+1.53%
BFOR Barron's 400 ETF
65.36
+1.56%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.01
+1.51%
XLK Technology Select Sector SPDR Fund
197.17
+1.50%
IWY iShares Russell Top 200 Growth ETF
188.09
+1.52%
IWF iShares Russell 1000 Growth ETF
324.18
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.02
+1.53%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.39
+1.51%