Singapore markets open in 3 hours 12 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,427.62 -317.61 (-0.50%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00150000 | 2024-04-26 1:26PM EDT | 150.00 | 69.00 | 70.50 | 74.45 | 0.00 | - | 1 | 1 | 237.99% |
| SMH240510C00160000 | 2024-05-06 3:44PM EDT | 160.00 | 62.16 | 60.50 | 64.35 | +4.86 | +8.48% | 5 | 7 | 203.32% |
| SMH240510C00170000 | 2024-05-02 11:00AM EDT | 170.00 | 39.79 | 51.15 | 53.90 | 0.00 | - | 10 | 1 | 160.45% |
| SMH240510C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 20.95 | 40.60 | 43.95 | 0.00 | - | 26 | 24 | 134.42% |
| SMH240510C00185000 | 2024-04-24 3:13PM EDT | 185.00 | 24.05 | 36.40 | 38.60 | 0.00 | - | 1 | 74 | 111.57% |
| SMH240510C00190000 | 2024-05-02 1:35PM EDT | 190.00 | 21.19 | 31.70 | 34.10 | 0.00 | - | 3 | 58 | 73.73% |
| SMH240510C00191000 | 2024-04-29 11:49AM EDT | 191.00 | 26.59 | 29.55 | 33.20 | 0.00 | - | 6 | 13 | 110.35% |
| SMH240510C00192000 | 2024-04-25 10:43AM EDT | 192.00 | 19.60 | 29.25 | 32.10 | 0.00 | - | - | 2 | 105.49% |
| SMH240510C00193000 | 2024-05-01 2:57PM EDT | 193.00 | 20.80 | 27.90 | 31.00 | 0.00 | - | - | 1 | 100.64% |
| SMH240510C00194000 | 2024-04-25 10:09AM EDT | 194.00 | 17.35 | 26.65 | 30.55 | 0.00 | - | - | 19 | 108.84% |
| SMH240510C00195000 | 2024-05-02 1:35PM EDT | 195.00 | 16.30 | 26.40 | 29.15 | 0.00 | - | 3 | 20 | 55.66% |
| SMH240510C00196000 | 2024-05-01 3:23PM EDT | 196.00 | 16.90 | 25.65 | 28.35 | 0.00 | - | 1 | 23 | 65.92% |
| SMH240510C00197000 | 2024-04-26 2:11PM EDT | 197.00 | 21.81 | 24.65 | 27.25 | 0.00 | - | 3 | 28 | 61.72% |
| SMH240510C00198000 | 2024-05-03 10:06AM EDT | 198.00 | 19.55 | 24.45 | 26.10 | 0.00 | - | 2 | 41 | 70.56% |
| SMH240510C00199000 | 2024-05-01 3:49PM EDT | 199.00 | 12.01 | 23.50 | 25.00 | 0.00 | - | 8 | 57 | 67.48% |
| SMH240510C00200000 | 2024-05-06 3:28PM EDT | 200.00 | 22.21 | 21.65 | 24.70 | +4.43 | +24.92% | 21 | 79 | 63.04% |
| SMH240510C00202500 | 2024-05-03 2:20PM EDT | 202.50 | 16.11 | 18.00 | 21.70 | 0.00 | - | 2 | 26 | 78.61% |
| SMH240510C00205000 | 2024-05-06 11:16AM EDT | 205.00 | 16.25 | 17.50 | 19.05 | +3.00 | +22.64% | 5 | 122 | 54.00% |
| SMH240510C00207500 | 2024-05-03 1:22PM EDT | 207.50 | 14.25 | 13.90 | 16.35 | +3.40 | +31.34% | 20 | 243 | 58.89% |
| SMH240510C00210000 | 2024-05-06 3:16PM EDT | 210.00 | 12.79 | 12.60 | 13.40 | +4.19 | +48.72% | 137 | 747 | 44.39% |
| SMH240510C00212500 | 2024-05-06 3:35PM EDT | 212.50 | 9.62 | 9.30 | 11.00 | +3.14 | +48.46% | 23 | 653 | 39.65% |
| SMH240510C00215000 | 2024-05-06 3:59PM EDT | 215.00 | 8.09 | 8.10 | 8.40 | +3.29 | +68.54% | 850 | 2,082 | 31.40% |
| SMH240510C00217500 | 2024-05-06 3:59PM EDT | 217.50 | 6.02 | 6.00 | 6.25 | +2.52 | +72.00% | 1,124 | 479 | 28.98% |
| SMH240510C00220000 | 2024-05-06 3:59PM EDT | 220.00 | 4.30 | 4.25 | 4.40 | +1.89 | +78.42% | 654 | 863 | 27.76% |
| SMH240510C00222500 | 2024-05-06 3:59PM EDT | 222.50 | 2.82 | 2.80 | 2.92 | +1.31 | +86.75% | 2,234 | 1,583 | 27.27% |
| SMH240510C00225000 | 2024-05-06 3:59PM EDT | 225.00 | 1.73 | 1.72 | 1.84 | +0.76 | +78.35% | 1,163 | 825 | 27.32% |
| SMH240510C00227500 | 2024-05-06 3:59PM EDT | 227.50 | 1.00 | 0.99 | 1.02 | +0.44 | +78.57% | 1,145 | 861 | 26.61% |
| SMH240510C00230000 | 2024-05-06 3:52PM EDT | 230.00 | 0.45 | 0.50 | 0.56 | +0.14 | +45.16% | 1,070 | 506 | 26.86% |
| SMH240510C00232500 | 2024-05-06 3:55PM EDT | 232.50 | 0.25 | 0.25 | 0.29 | +0.07 | +38.89% | 589 | 889 | 27.15% |
| SMH240510C00235000 | 2024-05-06 3:55PM EDT | 235.00 | 0.13 | 0.12 | 0.17 | +0.03 | +30.00% | 71 | 93 | 28.47% |
| SMH240510C00237500 | 2024-05-06 2:54PM EDT | 237.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 360 | 319 | 28.61% |
| SMH240510C00240000 | 2024-05-06 3:57PM EDT | 240.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 71 | 186 | 29.30% |
| SMH240510C00242500 | 2024-05-06 11:33AM EDT | 242.50 | 0.02 | 0.01 | 0.04 | -0.36 | -94.74% | 2 | 43 | 32.62% |
| SMH240510C00245000 | 2024-05-06 3:25PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 40 | 175 | 33.20% |
| SMH240510C00247500 | 2024-05-06 3:41PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 5 | 46 | 33.59% |
| SMH240510C00250000 | 2024-05-01 2:26PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 36.72% |
| SMH240510C00252500 | 2024-04-26 10:28AM EDT | 252.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 65.19% |
| SMH240510C00255000 | 2024-05-03 1:06PM EDT | 255.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 99 | 69.14% |
| SMH240510C00257500 | 2024-04-30 3:30PM EDT | 257.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.05% |
| SMH240510C00260000 | 2024-04-30 12:35PM EDT | 260.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 15 | 85.64% |
| SMH240510C00265000 | 2024-04-24 2:29PM EDT | 265.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 84.38% |
| SMH240510C00270000 | 2024-04-26 12:52PM EDT | 270.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 240 | 108 | 88.48% |
| SMH240510C00275000 | 2024-05-03 3:11PM EDT | 275.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 70.70% |
| SMH240510C00280000 | 2024-04-10 10:07AM EDT | 280.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 80 | 440 | 74.61% |
| SMH240510C00285000 | 2024-04-08 10:30AM EDT | 285.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 10 | 78.13% |
| SMH240510C00290000 | 2024-04-08 10:29AM EDT | 290.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 40 | 83.20% |
| SMH240510C00295000 | 2024-04-03 3:42PM EDT | 295.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 117.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57,009 | 143.75% |
| SMH240510P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 75,541 | 134.38% |
| SMH240510P00140000 | 2024-05-03 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| SMH240510P00145000 | 2024-05-06 2:12PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,756 | 1,993 | 121.88% |
| SMH240510P00150000 | 2024-05-06 12:59PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 18 | 112.50% |
| SMH240510P00155000 | 2024-05-06 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2,800 | 8,023 | 104.69% |
| SMH240510P00160000 | 2024-05-06 10:40AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 40 | 16,198 | 96.88% |
| SMH240510P00165000 | 2024-05-06 1:28PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 66 | 4,093 | 90.63% |
| SMH240510P00170000 | 2024-05-06 9:54AM EDT | 170.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 94 | 6,259 | 85.16% |
| SMH240510P00175000 | 2024-05-06 1:52PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 209 | 1,342 | 75.00% |
| SMH240510P00180000 | 2024-05-06 3:01PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 103 | 1,476 | 68.75% |
| SMH240510P00185000 | 2024-05-06 12:36PM EDT | 185.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 185 | 1,980 | 60.55% |
| SMH240510P00189000 | 2024-05-06 1:58PM EDT | 189.00 | 0.04 | 0.01 | 0.04 | -0.09 | -69.23% | 17 | 125 | 55.47% |
| SMH240510P00190000 | 2024-05-06 3:12PM EDT | 190.00 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 8 | 397 | 56.25% |
| SMH240510P00191000 | 2024-05-06 9:38AM EDT | 191.00 | 0.07 | 0.00 | 0.03 | -0.08 | -53.33% | 5 | 149 | 53.52% |
| SMH240510P00192000 | 2024-05-06 1:07PM EDT | 192.00 | 0.15 | 0.02 | 0.03 | +0.02 | +15.38% | 68 | 415 | 50.78% |
| SMH240510P00193000 | 2024-05-06 9:37AM EDT | 193.00 | 0.08 | 0.01 | 0.03 | -0.05 | -38.46% | 92 | 201 | 50.39% |
| SMH240510P00194000 | 2024-05-06 10:06AM EDT | 194.00 | 0.04 | 0.01 | 0.03 | -0.11 | -73.33% | 40 | 214 | 48.44% |
| SMH240510P00195000 | 2024-05-06 3:43PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 104 | 672 | 46.88% |
| SMH240510P00196000 | 2024-05-06 2:34PM EDT | 196.00 | 0.04 | 0.01 | 0.06 | -0.13 | -76.47% | 53 | 334 | 49.61% |
| SMH240510P00197000 | 2024-05-06 3:20PM EDT | 197.00 | 0.03 | 0.00 | 0.21 | -0.13 | -81.25% | 6 | 195 | 51.95% |
| SMH240510P00198000 | 2024-05-06 3:08PM EDT | 198.00 | 0.04 | 0.00 | 0.04 | -0.12 | -75.00% | 31 | 372 | 43.75% |
| SMH240510P00199000 | 2024-05-06 1:58PM EDT | 199.00 | 0.04 | 0.01 | 0.05 | -0.15 | -78.95% | 30 | 118 | 43.36% |
| SMH240510P00200000 | 2024-05-06 3:48PM EDT | 200.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 110 | 1,074 | 41.60% |
| SMH240510P00202500 | 2024-05-06 3:48PM EDT | 202.50 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 102 | 238 | 38.48% |
| SMH240510P00205000 | 2024-05-06 3:56PM EDT | 205.00 | 0.06 | 0.06 | 0.07 | -0.26 | -81.25% | 178 | 1,043 | 34.96% |
| SMH240510P00207500 | 2024-05-06 3:55PM EDT | 207.50 | 0.09 | 0.06 | 0.11 | -0.41 | -82.00% | 232 | 1,092 | 33.01% |
| SMH240510P00210000 | 2024-05-06 3:58PM EDT | 210.00 | 0.16 | 0.14 | 0.15 | -0.65 | -80.25% | 885 | 1,536 | 29.98% |
| SMH240510P00212500 | 2024-05-06 3:59PM EDT | 212.50 | 0.26 | 0.25 | 0.26 | -1.02 | -79.69% | 1,275 | 1,761 | 28.37% |
| SMH240510P00215000 | 2024-05-06 3:55PM EDT | 215.00 | 0.46 | 0.43 | 0.47 | -1.63 | -77.99% | 1,516 | 1,309 | 27.08% |
| SMH240510P00217500 | 2024-05-06 3:58PM EDT | 217.50 | 0.85 | 0.78 | 0.88 | -2.25 | -72.58% | 2,026 | 477 | 26.44% |
| SMH240510P00220000 | 2024-05-06 3:59PM EDT | 220.00 | 1.51 | 1.41 | 1.51 | -2.98 | -66.37% | 1,014 | 343 | 25.46% |
| SMH240510P00222500 | 2024-05-06 3:59PM EDT | 222.50 | 2.54 | 2.41 | 2.57 | -3.64 | -58.90% | 586 | 189 | 25.54% |
| SMH240510P00225000 | 2024-05-06 3:55PM EDT | 225.00 | 4.05 | 3.80 | 3.95 | -4.00 | -49.69% | 100 | 256 | 25.10% |
| SMH240510P00227500 | 2024-05-06 12:08PM EDT | 227.50 | 6.70 | 5.55 | 5.80 | -3.65 | -35.27% | 16 | 119 | 26.00% |
| SMH240510P00230000 | 2024-05-06 3:50PM EDT | 230.00 | 8.20 | 7.05 | 7.90 | -4.40 | -34.92% | 12 | 41 | 27.03% |
| SMH240510P00232500 | 2024-04-26 1:27PM EDT | 232.50 | 14.70 | 8.85 | 11.25 | 0.00 | - | 10 | 0 | 45.41% |
| SMH240510P00235000 | 2024-05-03 9:55AM EDT | 235.00 | 17.50 | 11.45 | 14.75 | 0.00 | - | 1 | 1 | 64.65% |
| SMH240510P00237500 | 2024-04-08 9:36AM EDT | 237.50 | 16.22 | 12.70 | 16.85 | 0.00 | - | - | 0 | 66.16% |
| SMH240510P00240000 | 2024-05-01 3:37PM EDT | 240.00 | 29.20 | 16.25 | 17.80 | 0.00 | - | 35 | 4 | 46.14% |
| SMH240510P00242500 | 2024-04-03 3:14PM EDT | 242.50 | 18.80 | 22.90 | 26.15 | 0.00 | - | 8 | 0 | 111.71% |
| SMH240510P00245000 | 2024-04-05 3:45PM EDT | 245.00 | 23.55 | 26.35 | 28.55 | 0.00 | - | 1 | 0 | 123.25% |
| SMH240510P00270000 | 2024-04-15 12:12PM EDT | 270.00 | 47.10 | 45.45 | 48.45 | 0.00 | - | 1 | 0 | 114.84% |
© 2024 Yahoo. All rights reserved.