Singapore markets open in 6 hours 1 minute
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.83 -2.47 (-0.05%) Dow
39,162.75 +50.59 (+0.13%) Nasdaq
17,745.38 +27.72 (+0.16%) Bitcoin USD
60,883.64 -1,290.16 (-2.08%) CMC Crypto 200
1,265.21 -18.58 (-1.45%)
iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240920C00093330 | 2024-03-11 12:00AM EDT | 93.33 | 69.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00098330 | 2024-03-11 12:00AM EDT | 98.33 | 64.13 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00100000 | 2024-03-11 12:00AM EDT | 100.00 | 58.47 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00101670 | 2024-03-11 12:00AM EDT | 101.67 | 64.87 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00106670 | 2024-03-11 12:00AM EDT | 106.67 | 56.27 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00110000 | 2024-03-11 12:00AM EDT | 110.00 | 60.23 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00111670 | 2024-03-11 12:00AM EDT | 111.67 | 57.90 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00115000 | 2024-03-11 12:00AM EDT | 115.00 | 43.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00120000 | 2024-05-06 11:24AM EDT | 120.00 | 101.70 | 119.50 | 127.90 | 0.00 | - | - | 28 | 73.02% |
| SOXX240920C00121670 | 2024-03-11 12:00AM EDT | 121.67 | 44.90 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00126670 | 2024-03-11 12:00AM EDT | 126.67 | 40.43 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00130000 | 2024-03-11 12:00AM EDT | 130.00 | 35.17 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00133330 | 2024-03-11 12:00AM EDT | 133.33 | 48.77 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00135000 | 2024-03-11 12:00AM EDT | 135.00 | 34.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00136670 | 2024-03-11 12:00AM EDT | 136.67 | 34.30 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00140000 | 2024-03-11 12:00AM EDT | 140.00 | 30.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00141670 | 2024-03-11 12:00AM EDT | 141.67 | 33.97 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00143330 | 2024-03-11 12:00AM EDT | 143.33 | 25.33 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00146670 | 2024-03-11 12:00AM EDT | 146.67 | 20.87 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00148330 | 2024-03-11 12:00AM EDT | 148.33 | 29.80 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00150000 | 2024-03-11 12:00AM EDT | 150.00 | 50.83 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00151670 | 2024-03-11 12:00AM EDT | 151.67 | 31.20 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00156670 | 2024-02-27 11:43AM EDT | 156.67 | 64.40 | 69.00 | 78.50 | 0.00 | - | - | 15 | 0.00% |
| SOXX240920C00158330 | 2024-03-08 12:10PM EDT | 158.33 | 81.40 | 65.00 | 71.90 | 0.00 | - | 18 | 24 | 0.00% |
| SOXX240920C00160000 | 2024-03-11 12:00AM EDT | 160.00 | 20.07 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00161670 | 2024-04-29 1:24PM EDT | 161.67 | 60.89 | 74.50 | 83.10 | 0.00 | - | 1 | 315 | 56.02% |
| SOXX240920C00163330 | 2024-03-11 12:00AM EDT | 163.33 | 25.50 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00166670 | 2024-06-25 2:29PM EDT | 166.67 | 82.02 | 75.50 | 83.50 | 0.00 | - | 6 | 9 | 61.62% |
| SOXX240920C00170000 | 2024-03-11 12:00AM EDT | 170.00 | 32.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00171670 | 2024-03-11 12:00AM EDT | 171.67 | 34.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00173330 | 2024-02-21 4:09PM EDT | 173.33 | 38.33 | 50.70 | 55.90 | 0.00 | - | - | 6 | 0.00% |
| SOXX240920C00175000 | 2024-03-11 12:00AM EDT | 175.00 | 32.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00176670 | 2024-03-14 3:24PM EDT | 176.67 | 51.25 | 45.70 | 49.90 | 0.00 | - | 1 | 6 | 0.00% |
| SOXX240920C00178330 | 2024-03-11 12:00AM EDT | 178.33 | 34.33 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00180000 | 2024-06-06 9:55AM EDT | 180.00 | 63.11 | 62.40 | 70.70 | 0.00 | - | 6 | 18 | 53.60% |
| SOXX240920C00183330 | 2024-05-02 3:45PM EDT | 183.33 | 35.40 | 50.40 | 58.80 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240920C00185000 | 2024-03-07 1:57PM EDT | 185.00 | 60.55 | 44.30 | 45.10 | 0.00 | - | - | 8 | 0.00% |
| SOXX240920C00186670 | 2024-03-11 12:00AM EDT | 186.67 | 19.18 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00188330 | 2024-03-14 9:45AM EDT | 188.33 | 46.00 | 36.50 | 42.00 | 0.00 | - | 3 | 6 | 0.00% |
| SOXX240920C00190000 | 2024-04-19 9:41AM EDT | 190.00 | 27.10 | 43.00 | 48.00 | 0.00 | - | 5 | 5 | 0.00% |
| SOXX240920C00191670 | 2024-03-01 1:05PM EDT | 191.67 | 43.00 | 42.70 | 43.70 | 0.00 | - | - | 0 | 0.00% |
| SOXX240920C00193330 | 2024-06-03 12:49PM EDT | 193.33 | 42.50 | 52.60 | 57.00 | 0.00 | - | 6 | 12 | 50.17% |
| SOXX240920C00195000 | 2024-05-17 3:35PM EDT | 195.00 | 38.79 | 56.40 | 65.00 | 0.00 | - | 9 | 15 | 72.89% |
| SOXX240920C00196670 | 2024-03-11 12:00AM EDT | 196.67 | 25.00 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920C00198330 | 2024-04-16 10:15AM EDT | 198.33 | 30.10 | 32.90 | 40.20 | 0.00 | - | 3 | 12 | 0.00% |
| SOXX240920C00200000 | 2024-06-21 3:53PM EDT | 200.00 | 54.00 | 46.20 | 49.20 | 0.00 | - | 4 | 109 | 48.69% |
| SOXX240920C00201670 | 2024-06-18 12:01PM EDT | 201.67 | 61.70 | 44.20 | 49.10 | 0.00 | - | 1 | 11 | 52.30% |
| SOXX240920C00203330 | 2024-05-23 9:43AM EDT | 203.33 | 42.00 | 46.20 | 54.70 | 0.00 | - | 1 | 3 | 59.67% |
| SOXX240920C00205000 | 2024-05-16 10:40AM EDT | 205.00 | 33.93 | 47.20 | 55.70 | 0.00 | - | 1 | 12 | 65.46% |
| SOXX240920C00206670 | 2024-04-26 1:08PM EDT | 206.67 | 24.00 | 37.10 | 42.10 | 0.00 | - | 5 | 6 | 42.09% |
| SOXX240920C00208330 | 2024-05-21 2:19PM EDT | 208.33 | 32.20 | 45.00 | 52.90 | 0.00 | - | 1 | 16 | 64.47% |
| SOXX240920C00210000 | 2024-06-11 3:45PM EDT | 210.00 | 38.95 | 38.40 | 41.20 | 0.00 | - | 6 | 101 | 46.61% |
| SOXX240920C00211670 | 2024-05-28 11:56AM EDT | 211.67 | 38.10 | 36.20 | 39.50 | 0.00 | - | 2 | 14 | 45.12% |
| SOXX240920C00213330 | 2024-06-13 11:54AM EDT | 213.33 | 44.45 | 35.10 | 40.20 | 0.00 | - | 3 | 32 | 50.04% |
| SOXX240920C00215000 | 2024-05-06 10:06AM EDT | 215.00 | 19.91 | 30.00 | 36.70 | 0.00 | - | - | 2 | 43.76% |
| SOXX240920C00216670 | 2024-06-20 11:13AM EDT | 216.67 | 46.30 | 32.40 | 36.50 | 0.00 | - | 2 | 15 | 46.15% |
| SOXX240920C00218330 | 2024-06-12 1:01PM EDT | 218.33 | 37.82 | 31.30 | 34.80 | 0.00 | - | 1 | 14 | 44.57% |
| SOXX240920C00220000 | 2024-06-10 3:14PM EDT | 220.00 | 31.50 | 30.20 | 31.60 | 0.00 | - | 5 | 18 | 39.23% |
| SOXX240920C00221670 | 2024-06-12 12:55PM EDT | 221.67 | 35.39 | 28.60 | 31.20 | 0.00 | - | 3 | 17 | 40.97% |
| SOXX240920C00223330 | 2024-06-12 1:11PM EDT | 223.33 | 34.21 | 26.00 | 29.80 | 0.00 | - | 2 | 3 | 40.13% |
| SOXX240920C00225000 | 2024-06-18 1:07PM EDT | 225.00 | 41.00 | 25.60 | 27.70 | 0.00 | - | 15 | 24 | 37.59% |
| SOXX240920C00226670 | 2024-05-31 10:27AM EDT | 226.67 | 19.00 | 24.60 | 26.20 | 0.00 | - | 1 | 62 | 36.50% |
| SOXX240920C00228330 | 2024-06-12 3:32PM EDT | 228.33 | 28.30 | 23.10 | 26.20 | 0.00 | - | 1 | 61 | 38.86% |
| SOXX240920C00230000 | 2024-06-18 1:07PM EDT | 230.00 | 36.90 | 23.00 | 25.30 | 0.00 | - | 15 | 37 | 39.03% |
| SOXX240920C00231670 | 2024-06-24 3:39PM EDT | 231.67 | 23.32 | 21.90 | 22.90 | 0.00 | - | 3 | 21 | 35.78% |
| SOXX240920C00233330 | 2024-06-18 3:52PM EDT | 233.33 | 32.28 | 20.80 | 21.80 | 0.00 | - | 4 | 132 | 35.43% |
| SOXX240920C00235000 | 2024-06-25 11:32AM EDT | 235.00 | 21.50 | 19.70 | 20.50 | 0.00 | - | 1 | 54 | 34.60% |
| SOXX240920C00236670 | 2024-06-24 2:45PM EDT | 236.67 | 19.70 | 18.20 | 20.90 | 0.00 | - | 1 | 7 | 37.42% |
| SOXX240920C00238330 | 2024-06-18 11:02AM EDT | 238.33 | 30.05 | 17.60 | 18.20 | 0.00 | - | 7 | 18 | 33.44% |
| SOXX240920C00240000 | 2024-06-25 2:10PM EDT | 240.00 | 18.50 | 16.70 | 17.40 | 0.00 | - | 1 | 234 | 33.55% |
| SOXX240920C00241670 | 2024-06-18 10:03AM EDT | 241.67 | 27.06 | 14.80 | 16.50 | 0.00 | - | 2 | 41 | 33.37% |
| SOXX240920C00243330 | 2024-06-20 12:22PM EDT | 243.33 | 23.87 | 14.90 | 15.50 | 0.00 | - | 2 | 21 | 32.92% |
| SOXX240920C00245000 | 2024-06-24 2:03PM EDT | 245.00 | 16.00 | 14.10 | 14.70 | 0.00 | - | 6 | 142 | 32.85% |
| SOXX240920C00246670 | 2024-06-26 11:52AM EDT | 246.67 | 14.30 | 13.40 | 13.80 | +3.74 | +35.42% | 2 | 2 | 32.50% |
| SOXX240920C00248330 | 2024-06-12 1:11PM EDT | 248.33 | 17.17 | 12.50 | 13.10 | 0.00 | - | 6 | 8 | 32.51% |
| SOXX240920C00250000 | 2024-06-25 2:10PM EDT | 250.00 | 13.10 | 11.70 | 12.20 | 0.00 | - | 1 | 270 | 32.05% |
| SOXX240920C00251670 | 2024-06-24 2:03PM EDT | 251.67 | 11.83 | 10.90 | 11.50 | 0.00 | - | 8 | 13 | 31.95% |
| SOXX240920C00253330 | 2024-06-26 10:26AM EDT | 253.33 | 11.70 | 9.70 | 10.80 | +0.58 | +5.22% | 1 | 8 | 31.78% |
| SOXX240920C00255000 | 2024-06-24 1:56PM EDT | 255.00 | 10.00 | 9.70 | 10.00 | 0.00 | - | 1 | 116 | 31.35% |
| SOXX240920C00256670 | 2024-06-21 11:34AM EDT | 256.67 | 12.99 | 9.00 | 9.40 | 0.00 | - | 2 | 22 | 31.28% |
| SOXX240920C00258330 | 2024-06-24 1:51PM EDT | 258.33 | 9.20 | 8.10 | 9.10 | 0.00 | - | 2 | 11 | 31.82% |
| SOXX240920C00260000 | 2024-06-21 3:53PM EDT | 260.00 | 11.05 | 7.90 | 8.30 | 0.00 | - | 20 | 145 | 31.19% |
| SOXX240920C00261670 | 2024-03-18 11:18AM EDT | 261.67 | 8.30 | 1.30 | 4.50 | 0.00 | - | - | 0 | 23.32% |
| SOXX240920C00263330 | 2024-06-20 12:14PM EDT | 263.33 | 13.45 | 6.40 | 7.20 | 0.00 | - | 4 | 25 | 30.87% |
| SOXX240920C00265000 | 2024-06-21 1:36PM EDT | 265.00 | 9.30 | 6.30 | 6.70 | 0.00 | - | 15 | 30 | 30.73% |
| SOXX240920C00266670 | 2024-06-18 2:27PM EDT | 266.67 | 13.40 | 5.90 | 6.30 | 0.00 | - | 1 | 24 | 30.78% |
| SOXX240920C00268330 | 2024-06-25 9:59AM EDT | 268.33 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 40 | 30.52% |
| SOXX240920C00270000 | 2024-06-25 11:32AM EDT | 270.00 | 5.70 | 5.10 | 5.30 | -0.10 | -1.72% | 2 | 47 | 30.20% |
| SOXX240920C00271670 | 2024-06-26 9:46AM EDT | 271.67 | 5.40 | 4.70 | 5.00 | -4.70 | -46.53% | 4 | 11 | 30.34% |
| SOXX240920C00273330 | 2024-05-24 3:58PM EDT | 273.33 | 4.20 | 6.30 | 8.00 | 0.00 | - | 7 | 10 | 38.83% |
| SOXX240920C00275000 | 2024-06-25 3:42PM EDT | 275.00 | 4.56 | 4.00 | 4.30 | 0.00 | - | 1 | 25 | 30.19% |
| SOXX240920C00278330 | 2024-05-28 1:53PM EDT | 278.33 | 4.50 | 3.40 | 3.70 | 0.00 | - | 4 | 19 | 30.10% |
| SOXX240920C00280000 | 2024-06-18 3:21PM EDT | 280.00 | 8.30 | 3.20 | 3.40 | 0.00 | - | 5 | 34 | 29.97% |
| SOXX240920C00281670 | 2024-06-25 12:28PM EDT | 281.67 | 3.70 | 2.90 | 3.20 | 0.00 | - | 2 | 3 | 30.11% |
| SOXX240920C00283330 | 2024-02-23 11:42AM EDT | 283.33 | 2.34 | 4.20 | 5.00 | 0.00 | - | - | 6 | 36.33% |
| SOXX240920C00285000 | 2024-06-25 11:28AM EDT | 285.00 | 2.90 | 2.45 | 2.70 | 0.00 | - | 2 | 4 | 29.91% |
| SOXX240920C00286670 | 2024-06-20 11:51AM EDT | 286.67 | 6.05 | 2.05 | 4.10 | 0.00 | - | - | 1 | 35.25% |
| SOXX240920C00290000 | 2024-06-21 2:24PM EDT | 290.00 | 3.35 | 1.50 | 2.15 | 0.00 | - | 4 | 45 | 29.93% |
| SOXX240920C00293330 | 2024-06-24 3:00PM EDT | 293.33 | 1.85 | 1.65 | 1.85 | 0.00 | - | 1 | 12 | 29.99% |
| SOXX240920C00295000 | 2024-06-24 1:16PM EDT | 295.00 | 1.93 | 1.45 | 1.70 | 0.00 | - | 2 | 12 | 29.95% |
| SOXX240920C00296670 | 2024-06-18 1:47PM EDT | 296.67 | 4.54 | 1.30 | 1.70 | 0.00 | - | 2 | 5 | 30.57% |
| SOXX240920C00300000 | 2024-06-14 1:39PM EDT | 300.00 | 2.60 | 1.15 | 1.40 | 0.00 | - | 11 | 172 | 30.30% |
| SOXX240920C00305000 | 2024-06-24 1:16PM EDT | 305.00 | 1.20 | 0.85 | 1.10 | 0.00 | - | 2 | 4 | 30.32% |
| SOXX240920C00306670 | 2024-06-18 1:32PM EDT | 306.67 | 3.00 | 0.70 | 1.20 | 0.00 | - | - | 7 | 31.48% |
| SOXX240920C00308330 | 2024-04-29 1:23PM EDT | 308.33 | 0.69 | 0.65 | 1.10 | 0.00 | - | 69 | 66 | 31.42% |
| SOXX240920C00310000 | 2024-04-05 12:32PM EDT | 310.00 | 1.31 | 0.10 | 1.35 | 0.00 | - | 6 | 6 | 33.45% |
| SOXX240920C00311670 | 2024-06-25 12:27PM EDT | 311.67 | 0.80 | 0.60 | 0.85 | 0.00 | - | 2 | 30 | 30.79% |
| SOXX240920C00313330 | 2024-06-14 11:28AM EDT | 313.33 | 1.50 | 0.30 | 0.85 | 0.00 | - | - | 1 | 31.30% |
| SOXX240920C00315000 | 2024-04-29 1:22PM EDT | 315.00 | 0.72 | 0.55 | 0.85 | 0.00 | - | 57 | 23 | 31.81% |
| SOXX240920C00316670 | 2024-04-25 11:57AM EDT | 316.67 | 0.65 | 0.25 | 1.00 | 0.00 | - | 80 | 80 | 33.39% |
| SOXX240920C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 1,452 | 38.64% |
| SOXX240920C00325000 | 2024-03-14 10:33AM EDT | 325.00 | 1.89 | 0.25 | 3.10 | 0.00 | - | 1 | 1 | 46.78% |
| SOXX240920C00330000 | 2023-11-10 1:43PM EDT | 330.00 | 180.70 | 199.10 | 208.70 | 0.00 | - | 4 | 7 | 605.97% |
| SOXX240920C00333330 | 2024-06-18 1:50PM EDT | 333.33 | 1.00 | 0.15 | 0.80 | 0.00 | - | - | 21 | 36.68% |
| SOXX240920C00335000 | 2024-05-28 3:34PM EDT | 335.00 | 1.14 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 42.13% |
| SOXX240920C00343330 | 2024-04-22 10:02AM EDT | 343.33 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXX240920C00345000 | 2024-05-28 3:34PM EDT | 345.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 45.00% |
| SOXX240920C00360000 | 2023-10-24 3:13PM EDT | 360.00 | 128.70 | 171.20 | 179.00 | 0.00 | - | - | 7 | 489.78% |
| SOXX240920C00365000 | 2023-11-03 1:31PM EDT | 365.00 | 134.70 | 164.10 | 173.10 | 0.00 | - | 2 | 7 | 468.74% |
| SOXX240920C00380000 | 2023-11-06 11:01AM EDT | 380.00 | 121.30 | 140.30 | 148.30 | 0.00 | - | 2 | 4 | 399.33% |
| SOXX240920C00390000 | 2023-10-24 2:54PM EDT | 390.00 | 105.50 | 145.20 | 153.10 | 0.00 | - | - | 2 | 416.16% |
| SOXX240920C00400000 | 2023-11-20 2:08PM EDT | 400.00 | 146.30 | 169.10 | 177.70 | 0.00 | - | - | 2 | 495.47% |
| SOXX240920C00405000 | 2023-11-06 11:41AM EDT | 405.00 | 102.00 | 121.50 | 126.20 | 0.00 | - | - | 3 | 353.49% |
| SOXX240920C00410000 | 2023-10-04 11:47AM EDT | 410.00 | 102.90 | 97.90 | 100.90 | 0.00 | - | - | 1 | 297.35% |
| SOXX240920C00420000 | 2023-11-06 2:37PM EDT | 420.00 | 90.00 | 110.30 | 114.50 | 0.00 | - | - | 12 | 330.36% |
| SOXX240920C00425000 | 2023-10-11 2:24PM EDT | 425.00 | 101.90 | 100.60 | 108.50 | 0.00 | - | 8 | 8 | 313.62% |
| SOXX240920C00430000 | 2023-10-23 3:15PM EDT | 430.00 | 76.00 | 113.50 | 117.00 | 0.00 | - | 5 | 14 | 340.01% |
| SOXX240920C00440000 | 2023-11-01 2:34PM EDT | 440.00 | 62.60 | 103.70 | 110.90 | 0.00 | - | 1 | 1 | 324.25% |
| SOXX240920C00445000 | 2023-10-11 3:02PM EDT | 445.00 | 89.40 | 88.00 | 95.90 | 0.00 | - | 15 | 15 | 291.15% |
| SOXX240920C00450000 | 2023-12-26 11:27AM EDT | 450.00 | 152.50 | 163.10 | 172.00 | 0.00 | - | 1 | 0 | 488.53% |
| SOXX240920C00455000 | 2023-11-14 4:49PM EDT | 455.00 | 93.59 | 134.20 | 142.40 | 0.00 | - | - | 2 | 404.35% |
| SOXX240920C00470000 | 2024-02-27 11:43AM EDT | 470.00 | 193.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SOXX240920C00475000 | 2024-02-01 1:30PM EDT | 475.00 | 134.90 | 216.00 | 224.30 | 0.00 | - | 7 | 9 | 746.18% |
| SOXX240920C00480000 | 2023-11-09 11:23AM EDT | 480.00 | 60.20 | 77.40 | 83.50 | 0.00 | - | - | 1 | 275.61% |
| SOXX240920C00485000 | 2023-10-23 2:15PM EDT | 485.00 | 49.09 | 75.50 | 78.30 | 0.00 | - | 302 | 105 | 269.30% |
| SOXX240920C00490000 | 2023-11-17 3:37PM EDT | 490.00 | 76.51 | 108.20 | 117.30 | 0.00 | - | 1 | 0 | 349.84% |
| SOXX240920C00500000 | 2024-03-01 2:04PM EDT | 500.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240920C00510000 | 2023-12-18 10:33AM EDT | 510.00 | 96.00 | 98.20 | 104.50 | 0.00 | - | 1 | 0 | 328.54% |
| SOXX240920C00515000 | 2024-02-01 1:05PM EDT | 515.00 | 104.00 | 180.00 | 187.60 | 0.00 | - | 2 | 1 | 559.83% |
| SOXX240920C00520000 | 2024-02-21 4:09PM EDT | 520.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX240920C00525000 | 2024-01-31 1:04PM EDT | 525.00 | 98.00 | 172.40 | 178.70 | 0.00 | - | 2 | 0 | 531.63% |
| SOXX240920C00530000 | 2023-11-14 4:49PM EDT | 530.00 | 49.66 | 79.10 | 87.20 | 0.00 | - | - | 2 | 293.31% |
| SOXX240920C00535000 | 2024-01-19 3:26PM EDT | 535.00 | 103.00 | 118.60 | 124.50 | 0.00 | - | 2 | 2 | 380.76% |
| SOXX240920C00540000 | 2024-01-26 2:42PM EDT | 540.00 | 95.00 | 123.90 | 129.50 | 0.00 | - | 3 | 4 | 394.30% |
| SOXX240920C00550000 | 2023-12-26 11:27AM EDT | 550.00 | 76.50 | 85.40 | 90.00 | 0.00 | - | 1 | 0 | 307.42% |
| SOXX240920C00555000 | 2024-01-23 1:12PM EDT | 555.00 | 89.58 | 119.50 | 123.70 | 0.00 | - | 1 | 2 | 385.00% |
| SOXX240920C00560000 | 2024-01-16 3:59PM EDT | 560.00 | 57.55 | 104.40 | 108.60 | 0.00 | - | 1 | 0 | 350.92% |
| SOXX240920C00565000 | 2024-02-12 3:43PM EDT | 565.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SOXX240920C00575000 | 2024-03-01 1:05PM EDT | 575.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SOXX240920C00580000 | 2024-02-09 12:04PM EDT | 580.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240920C00585000 | 2024-01-18 2:52PM EDT | 585.00 | 51.00 | 82.20 | 87.60 | 0.00 | - | 1 | 2 | 308.49% |
| SOXX240920C00590000 | 2024-02-08 11:33AM EDT | 590.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SOXX240920C00600000 | 2024-02-23 4:08PM EDT | 600.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SOXX240920C00605000 | 2024-03-04 4:39PM EDT | 605.00 | 120.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240920C00610000 | 2024-02-20 10:35AM EDT | 610.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240920C00615000 | 2024-03-04 4:37PM EDT | 615.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX240920C00620000 | 2024-02-08 10:58AM EDT | 620.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX240920C00625000 | 2024-02-13 2:59PM EDT | 625.00 | 55.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX240920C00635000 | 2024-02-22 10:39AM EDT | 635.00 | 62.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00640000 | 2024-01-29 11:21AM EDT | 640.00 | 39.52 | 55.10 | 58.30 | 0.00 | - | 10 | 11 | 258.80% |
| SOXX240920C00650000 | 2024-03-04 10:37AM EDT | 650.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00660000 | 2024-02-08 1:49PM EDT | 660.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX240920C00670000 | 2024-02-27 11:40AM EDT | 670.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00675000 | 2024-02-12 1:58PM EDT | 675.00 | 45.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00680000 | 2024-03-01 11:51AM EDT | 680.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SOXX240920C00685000 | 2024-03-05 10:30AM EDT | 685.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00700000 | 2024-03-06 12:56PM EDT | 700.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00710000 | 2024-03-04 4:05PM EDT | 710.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240920C00715000 | 2024-03-04 4:05PM EDT | 715.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240920C00720000 | 2024-03-04 3:08PM EDT | 720.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX240920C00725000 | 2024-03-04 12:21PM EDT | 725.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00745000 | 2024-01-18 12:19PM EDT | 745.00 | 7.60 | 17.70 | 19.40 | 0.00 | - | 1 | 1 | 185.02% |
| SOXX240920C00750000 | 2024-03-06 1:29PM EDT | 750.00 | 44.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOXX240920C00765000 | 2024-03-06 12:23PM EDT | 765.00 | 37.80 | 0.00 | 0.00 | +37.80 | - | 2 | 0 | 50.00% |
| SOXX240920C00770000 | 2024-02-08 11:06AM EDT | 770.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX240920C00800000 | 2024-02-22 11:11AM EDT | 800.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240920C00810000 | 2024-01-29 2:22PM EDT | 810.00 | 5.00 | 7.60 | 9.60 | 0.00 | - | - | 1 | 159.34% |
| SOXX240920C00835000 | 2024-01-25 11:49AM EDT | 835.00 | 5.28 | 6.90 | 8.40 | 0.00 | - | 5 | 5 | 157.95% |
| SOXX240920C00850000 | 2024-02-23 11:42AM EDT | 850.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SOXX240920C00870000 | 2024-02-16 4:39PM EDT | 870.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240920C00925000 | 2024-02-22 11:11AM EDT | 925.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOXX240920C00930000 | 2024-02-23 12:02PM EDT | 930.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240920P00075000 | 2024-06-17 10:44AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 6 | 123.24% |
| SOXX240920P00076670 | 2024-06-17 10:45AM EDT | 76.67 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 121.05% |
| SOXX240920P00078330 | 2024-03-11 12:00AM EDT | 78.33 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00088330 | 2024-06-14 10:24AM EDT | 88.33 | 0.30 | 0.05 | 3.90 | 0.00 | - | 2 | 3 | 128.27% |
| SOXX240920P00091670 | 2024-05-28 9:30AM EDT | 91.67 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 2 | 114.89% |
| SOXX240920P00093330 | 2024-06-12 11:24AM EDT | 93.33 | 0.05 | 0.05 | 2.70 | 0.00 | - | - | 3 | 113.35% |
| SOXX240920P00095000 | 2024-03-11 12:22PM EDT | 95.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 99.98% |
| SOXX240920P00096670 | 2024-03-21 10:45AM EDT | 96.67 | 0.10 | 0.05 | 1.50 | 0.00 | - | - | 0 | 98.83% |
| SOXX240920P00100000 | 2024-03-21 10:42AM EDT | 100.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | - | 33 | 95.51% |
| SOXX240920P00101670 | 2024-03-11 12:00AM EDT | 101.67 | 0.32 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00103330 | 2024-02-12 2:03PM EDT | 103.33 | 0.30 | - | 1.50 | 0.00 | - | - | 42 | 104.15% |
| SOXX240920P00105000 | 2024-03-11 12:00AM EDT | 105.00 | 0.57 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00106670 | 2024-03-11 12:00AM EDT | 106.67 | 0.62 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00110000 | 2024-04-16 10:56AM EDT | 110.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 6 | 105.52% |
| SOXX240920P00116670 | 2024-02-23 11:16AM EDT | 116.67 | 0.57 | 0.00 | 3.00 | 0.00 | - | - | 3 | 90.94% |
| SOXX240920P00118330 | 2024-03-11 12:00AM EDT | 118.33 | 0.74 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00120000 | 2024-03-27 9:37AM EDT | 120.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 77.17% |
| SOXX240920P00121670 | 2024-03-11 12:00AM EDT | 121.67 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00125000 | 2024-03-11 12:00AM EDT | 125.00 | 5.57 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00126670 | 2024-02-22 12:35PM EDT | 126.67 | 0.63 | 0.00 | 2.30 | 0.00 | - | - | 30 | 77.76% |
| SOXX240920P00128330 | 2024-03-25 3:52PM EDT | 128.33 | 0.45 | 0.20 | 1.50 | 0.00 | - | 21 | 12 | 72.22% |
| SOXX240920P00130000 | 2024-03-11 12:00AM EDT | 130.00 | 3.29 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00133330 | 2024-03-11 12:00AM EDT | 133.33 | 1.93 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.65 | 0.10 | 2.10 | 0.00 | - | 2 | 12 | 70.48% |
| SOXX240920P00136670 | 2024-04-19 1:06PM EDT | 136.67 | 0.75 | 0.00 | 2.80 | 0.00 | - | 9 | 282 | 72.63% |
| SOXX240920P00138330 | 2024-03-11 12:00AM EDT | 138.33 | 6.87 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00140000 | 2024-04-17 3:36PM EDT | 140.00 | 0.85 | 0.05 | 2.80 | 0.00 | - | 40 | 35 | 70.29% |
| SOXX240920P00141670 | 2024-03-11 12:00AM EDT | 141.67 | 5.67 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00143330 | 2024-02-21 4:04PM EDT | 143.33 | 1.77 | 0.00 | 3.80 | 0.00 | - | - | 9 | 72.12% |
| SOXX240920P00145000 | 2024-05-20 2:59PM EDT | 145.00 | 0.74 | 0.00 | 4.10 | 0.00 | - | - | 180 | 72.05% |
| SOXX240920P00146670 | 2024-03-11 12:00AM EDT | 146.67 | 3.53 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00148330 | 2024-03-11 12:00AM EDT | 148.33 | 3.20 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00150000 | 2024-05-17 12:01PM EDT | 150.00 | 0.56 | 0.00 | 4.60 | 0.00 | - | 6 | 16 | 70.01% |
| SOXX240920P00151670 | 2024-03-11 12:00AM EDT | 151.67 | 2.63 | - | - | 0.00 | - | - | - | 0.00% |
| SOXX240920P00155000 | 2024-04-19 1:08PM EDT | 155.00 | 2.10 | 0.20 | 1.50 | 0.00 | - | 2 | 2 | 53.27% |
| SOXX240920P00158330 | 2024-05-02 1:55PM EDT | 158.33 | 1.38 | 0.25 | 3.10 | 0.00 | - | - | 1 | 58.94% |
| SOXX240920P00160000 | 2024-04-19 11:55AM EDT | 160.00 | 2.55 | 0.25 | 3.10 | 0.00 | - | 2 | 311 | 57.74% |
| SOXX240920P00163330 | 2024-05-08 3:10PM EDT | 163.33 | 1.11 | 0.15 | 1.50 | 0.00 | - | - | 16 | 54.03% |
| SOXX240920P00165000 | 2024-05-20 1:35PM EDT | 165.00 | 0.78 | 0.10 | 1.20 | 0.00 | - | 2 | 14 | 50.35% |
| SOXX240920P00166670 | 2024-06-07 11:33AM EDT | 166.67 | 0.70 | 0.10 | 1.45 | 0.00 | - | 6 | 79 | 51.37% |
| SOXX240920P00168330 | 2024-06-11 1:02PM EDT | 168.33 | 0.81 | 0.15 | 1.50 | 0.00 | - | - | 4 | 50.65% |
| SOXX240920P00170000 | 2024-06-13 12:48PM EDT | 170.00 | 0.43 | 0.15 | 1.40 | 0.00 | - | 1 | 165 | 48.77% |
| SOXX240920P00171670 | 2024-03-22 9:36AM EDT | 171.67 | 2.00 | 4.80 | 5.10 | 0.00 | - | 1 | 31 | 67.33% |
| SOXX240920P00173330 | 2024-02-14 3:09PM EDT | 173.33 | 4.90 | 3.60 | 4.50 | 0.00 | - | - | 3 | 61.85% |
| SOXX240920P00175000 | 2024-05-23 12:59PM EDT | 175.00 | 0.75 | 0.10 | 3.50 | 0.00 | - | 2 | 13 | 57.90% |
| SOXX240920P00176670 | 2024-05-30 2:22PM EDT | 176.67 | 0.77 | 0.20 | 1.50 | 0.00 | - | 1 | 49 | 45.19% |
| SOXX240920P00178330 | 2024-06-18 10:52AM EDT | 178.33 | 0.60 | 0.25 | 1.50 | 0.00 | - | 2 | 60 | 44.12% |
| SOXX240920P00180000 | 2024-06-21 9:31AM EDT | 180.00 | 0.96 | 0.25 | 1.50 | 0.00 | - | 2 | 174 | 43.05% |
| SOXX240920P00181670 | 2024-05-02 10:59AM EDT | 181.67 | 4.50 | 1.15 | 1.50 | 0.00 | - | 2 | 34 | 41.99% |
| SOXX240920P00183330 | 2024-05-02 1:16PM EDT | 183.33 | 4.60 | 1.25 | 2.45 | 0.00 | - | 20 | 158 | 46.53% |
| SOXX240920P00185000 | 2024-06-21 9:30AM EDT | 185.00 | 0.80 | 0.30 | 1.50 | 0.00 | - | 2 | 1,235 | 39.91% |
| SOXX240920P00186670 | 2024-05-16 10:43AM EDT | 186.67 | 2.04 | 0.30 | 1.50 | 0.00 | - | 9 | 19 | 38.87% |
| SOXX240920P00188330 | 2024-06-03 12:36PM EDT | 188.33 | 2.00 | 0.40 | 1.65 | 0.00 | - | 1 | 3 | 38.76% |
| SOXX240920P00190000 | 2024-06-26 12:46PM EDT | 190.00 | 0.97 | 0.90 | 1.10 | -0.13 | -11.82% | 1 | 203 | 34.17% |
| SOXX240920P00191670 | 2024-06-11 3:27PM EDT | 191.67 | 1.20 | 0.90 | 1.15 | 0.00 | - | 1 | 8 | 33.55% |
| SOXX240920P00193330 | 2024-06-11 1:02PM EDT | 193.33 | 1.30 | 0.80 | 1.50 | 0.00 | - | 1 | 25 | 34.78% |
| SOXX240920P00195000 | 2024-06-10 10:09AM EDT | 195.00 | 1.60 | 1.10 | 1.55 | 0.00 | - | 1 | 17 | 34.06% |
| SOXX240920P00196670 | 2024-05-21 3:20PM EDT | 196.67 | 2.96 | 0.50 | 1.50 | 0.00 | - | 1 | 6 | 32.76% |
| SOXX240920P00198330 | 2024-06-12 1:03PM EDT | 198.33 | 1.10 | 1.35 | 1.55 | 0.00 | - | 11 | 6 | 32.03% |
| SOXX240920P00200000 | 2024-06-26 12:46PM EDT | 200.00 | 1.52 | 1.50 | 1.70 | +0.08 | +5.56% | 1 | 1,371 | 31.81% |
| SOXX240920P00201670 | 2024-06-25 11:21AM EDT | 201.67 | 1.60 | 1.10 | 1.85 | 0.00 | - | 6 | 84 | 31.54% |
| SOXX240920P00203330 | 2024-06-21 1:43PM EDT | 203.33 | 1.61 | 1.75 | 2.00 | 0.00 | - | 1 | 6 | 31.21% |
| SOXX240920P00205000 | 2024-06-20 1:07PM EDT | 205.00 | 1.73 | 1.90 | 2.15 | 0.00 | - | 30 | 62 | 30.83% |
| SOXX240920P00206670 | 2024-06-18 3:52PM EDT | 206.67 | 1.58 | 2.05 | 2.70 | 0.00 | - | 4 | 160 | 32.03% |
| SOXX240920P00208330 | 2024-05-30 1:23PM EDT | 208.33 | 3.90 | 2.30 | 2.85 | 0.00 | - | 3 | 45 | 31.51% |
| SOXX240920P00210000 | 2024-06-13 10:48AM EDT | 210.00 | 1.35 | 2.50 | 2.75 | 0.00 | - | 43 | 60 | 30.01% |
| SOXX240920P00211670 | 2024-06-20 10:12AM EDT | 211.67 | 1.40 | 2.75 | 3.00 | 0.00 | - | 1 | 3 | 29.81% |
| SOXX240920P00213330 | 2024-06-12 2:04PM EDT | 213.33 | 2.50 | 3.00 | 3.30 | 0.00 | - | 3 | 3 | 29.72% |
| SOXX240920P00215000 | 2024-06-24 1:14PM EDT | 215.00 | 3.57 | 3.20 | 3.50 | 0.00 | - | 10 | 87 | 29.22% |
| SOXX240920P00216670 | 2024-06-18 1:28PM EDT | 216.67 | 2.15 | 3.50 | 3.90 | 0.00 | - | 3 | 13 | 29.31% |
| SOXX240920P00218330 | 2024-03-14 11:14AM EDT | 218.33 | 16.10 | 15.00 | 16.60 | 0.00 | - | 2 | 6 | 58.95% |
| SOXX240920P00220000 | 2024-06-26 10:54AM EDT | 220.00 | 4.00 | 4.20 | 4.50 | -0.20 | -4.76% | 428 | 79 | 28.67% |
| SOXX240920P00221670 | 2024-06-06 12:33PM EDT | 221.67 | 6.20 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 28.53% |
| SOXX240920P00223330 | 2024-06-20 12:34PM EDT | 223.33 | 3.95 | 4.90 | 5.30 | 0.00 | - | 1 | 6 | 28.34% |
| SOXX240920P00225000 | 2024-06-26 11:44AM EDT | 225.00 | 5.25 | 5.30 | 5.70 | +0.35 | +7.14% | 30 | 152 | 28.07% |
| SOXX240920P00226670 | 2024-06-24 3:59PM EDT | 226.67 | 8.40 | 5.80 | 6.10 | 0.00 | - | 9 | 36 | 27.74% |
| SOXX240920P00228330 | 2024-06-11 9:30AM EDT | 228.33 | 7.10 | 6.20 | 6.60 | 0.00 | - | 1 | 11 | 27.60% |
| SOXX240920P00230000 | 2024-06-24 3:59PM EDT | 230.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 65 | 144 | 27.38% |
| SOXX240920P00231670 | 2024-06-20 12:15PM EDT | 231.67 | 5.10 | 7.20 | 7.60 | 0.00 | - | 4 | 23 | 27.09% |
| SOXX240920P00233330 | 2024-06-26 9:44AM EDT | 233.33 | 6.92 | 7.90 | 8.20 | -0.38 | -5.21% | 3 | 301 | 26.98% |
| SOXX240920P00235000 | 2024-06-21 9:30AM EDT | 235.00 | 7.32 | 8.50 | 8.80 | 0.00 | - | 2 | 32 | 26.78% |
| SOXX240920P00236670 | 2024-06-24 11:37AM EDT | 236.67 | 8.65 | 9.10 | 9.60 | 0.00 | - | 1 | 8 | 26.95% |
| SOXX240920P00238330 | 2024-06-26 2:41PM EDT | 238.33 | 9.90 | 9.70 | 10.00 | -0.60 | -5.71% | 6 | 6 | 26.18% |
| SOXX240920P00240000 | 2024-06-26 10:12AM EDT | 240.00 | 9.09 | 10.50 | 10.80 | -0.96 | -9.55% | 1 | 92 | 26.20% |
| SOXX240920P00241670 | 2024-06-26 11:45AM EDT | 241.67 | 10.90 | 11.20 | 11.50 | +0.58 | +5.62% | 13 | 310 | 25.93% |
| SOXX240920P00243330 | 2024-06-24 3:59PM EDT | 243.33 | 12.80 | 11.90 | 13.50 | 0.00 | - | 42 | 42 | 28.35% |
| SOXX240920P00245000 | 2024-06-25 11:20AM EDT | 245.00 | 12.00 | 12.70 | 13.10 | 0.00 | - | 2 | 57 | 25.60% |
| SOXX240920P00246670 | 2024-06-24 11:29AM EDT | 246.67 | 12.90 | 13.50 | 14.80 | 0.00 | - | 4 | 36 | 27.22% |
| SOXX240920P00248330 | 2024-06-24 11:49AM EDT | 248.33 | 14.60 | 14.50 | 14.90 | 0.00 | - | 1 | 28 | 25.39% |
| SOXX240920P00250000 | 2024-06-24 1:34PM EDT | 250.00 | 15.50 | 15.30 | 15.80 | 0.00 | - | 5 | 54 | 25.16% |
| SOXX240920P00251670 | 2024-06-24 1:30PM EDT | 251.67 | 16.30 | 16.30 | 17.30 | 0.00 | - | 10 | 21 | 26.15% |
| SOXX240920P00253330 | 2024-06-24 2:55PM EDT | 253.33 | 17.00 | 17.10 | 18.60 | 0.00 | - | 22 | 24 | 26.67% |
| SOXX240920P00255000 | 2024-06-20 2:02PM EDT | 255.00 | 17.90 | 18.20 | 19.30 | 0.00 | - | 1 | 10 | 25.79% |
| SOXX240920P00256670 | 2024-06-20 3:45PM EDT | 256.67 | 14.89 | 18.50 | 20.80 | 0.00 | - | 1 | 21 | 26.62% |
| SOXX240920P00258330 | 2024-06-21 2:55PM EDT | 258.33 | 17.48 | 19.10 | 21.40 | 0.00 | - | 4 | 6 | 25.35% |
| SOXX240920P00260000 | 2024-06-20 3:45PM EDT | 260.00 | 16.51 | 21.20 | 23.90 | 0.00 | - | 4 | 42 | 28.38% |
| SOXX240920P00265000 | 2024-06-20 11:33AM EDT | 265.00 | 17.30 | 24.30 | 25.80 | 0.00 | - | - | 4 | 23.89% |
| SOXX240920P00270000 | 2024-06-24 9:52AM EDT | 270.00 | 27.28 | 28.50 | 30.40 | 0.00 | - | 1 | 0 | 25.51% |
| SOXX240920P00280000 | 2024-06-21 9:46AM EDT | 280.00 | 33.58 | 36.60 | 38.90 | 0.00 | - | 1 | 0 | 25.43% |
| SOXX240920P00285000 | 2024-02-14 4:37PM EDT | 285.00 | 0.90 | 66.00 | 69.90 | 0.00 | - | 3 | 0 | 86.16% |
| SOXX240920P00290000 | 2023-12-20 2:26PM EDT | 290.00 | 1.39 | 0.00 | 2.65 | 0.00 | - | - | 2 | 0.00% |
| SOXX240920P00293330 | 2024-02-21 10:30AM EDT | 293.33 | 90.26 | 71.70 | 80.00 | 0.00 | - | - | 0 | 90.04% |
| SOXX240920P00300000 | 2024-06-12 10:20AM EDT | 300.00 | 48.19 | 52.10 | 60.50 | 0.00 | - | 3 | 3 | 39.59% |
| SOXX240920P00305000 | 2024-01-22 11:55AM EDT | 305.00 | 0.96 | 0.50 | 1.65 | 0.00 | - | 1 | 10 | 0.00% |
| SOXX240920P00310000 | 2024-02-12 2:03PM EDT | 310.00 | 0.91 | 82.10 | 89.90 | 0.00 | - | 5 | 0 | 84.33% |
| SOXX240920P00315000 | 2023-12-15 11:33AM EDT | 315.00 | 1.70 | 1.10 | 2.35 | 0.00 | - | 5 | 28 | 0.00% |
| SOXX240920P00320000 | 2023-12-15 1:53PM EDT | 320.00 | 1.85 | 1.20 | 2.30 | 0.00 | - | 17 | 11 | 0.00% |
| SOXX240920P00330000 | 2023-12-13 12:14PM EDT | 330.00 | 4.00 | 1.45 | 2.65 | 0.00 | - | 1 | 2 | 0.00% |
| SOXX240920P00350000 | 2024-02-23 11:16AM EDT | 350.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00355000 | 2024-02-02 3:35PM EDT | 355.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 0.00% |
| SOXX240920P00360000 | 2024-01-26 4:56PM EDT | 360.00 | 2.21 | 0.70 | 2.20 | 0.00 | - | 6 | 5 | 0.00% |
| SOXX240920P00365000 | 2024-01-24 1:01PM EDT | 365.00 | 1.81 | 0.80 | 2.10 | 0.00 | - | - | 10 | 0.00% |
| SOXX240920P00375000 | 2023-10-19 1:48PM EDT | 375.00 | 16.70 | 8.30 | 9.10 | 0.00 | - | 49 | 49 | 0.00% |
| SOXX240920P00380000 | 2024-02-22 12:35PM EDT | 380.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240920P00385000 | 2024-03-05 4:32PM EDT | 385.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240920P00390000 | 2023-11-20 11:12AM EDT | 390.00 | 9.88 | 5.20 | 5.60 | 0.00 | - | - | 4 | 0.00% |
| SOXX240920P00400000 | 2024-01-08 4:20PM EDT | 400.00 | 5.80 | 2.40 | 5.10 | 0.00 | - | 1 | 32 | 0.00% |
| SOXX240920P00405000 | 2023-11-20 10:59AM EDT | 405.00 | 12.00 | 6.30 | 6.80 | 0.00 | - | 3 | 4 | 0.00% |
| SOXX240920P00410000 | 2024-02-07 3:15PM EDT | 410.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240920P00415000 | 2023-11-07 1:46PM EDT | 415.00 | 20.60 | 11.60 | 12.80 | 0.00 | - | - | 1 | 0.00% |
| SOXX240920P00420000 | 2024-01-04 10:30AM EDT | 420.00 | 10.50 | 4.70 | 5.40 | 0.00 | - | 1 | 9 | 0.00% |
| SOXX240920P00425000 | 2023-11-14 4:11PM EDT | 425.00 | 17.00 | 6.30 | 12.50 | 0.00 | - | - | 3 | 0.00% |
| SOXX240920P00430000 | 2024-02-21 4:04PM EDT | 430.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00435000 | 2024-02-22 11:43AM EDT | 435.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SOXX240920P00440000 | 2023-12-14 10:30AM EDT | 440.00 | 10.60 | 9.20 | 10.10 | 0.00 | - | 2 | 12 | 0.00% |
| SOXX240920P00445000 | 2023-12-26 11:27AM EDT | 445.00 | 9.61 | 7.10 | 10.80 | 0.00 | - | 1 | 8 | 0.00% |
| SOXX240920P00450000 | 2024-02-13 11:15AM EDT | 450.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240920P00455000 | 2024-02-05 4:06PM EDT | 455.00 | 7.90 | 0.30 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| SOXX240920P00475000 | 2024-02-22 10:54AM EDT | 475.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00480000 | 2024-02-28 10:43AM EDT | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00490000 | 2024-02-23 1:10PM EDT | 490.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX240920P00495000 | 2023-12-14 10:32AM EDT | 495.00 | 20.26 | 18.00 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX240920P00500000 | 2024-02-29 10:33AM EDT | 500.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240920P00505000 | 2023-12-07 11:13AM EDT | 505.00 | 38.77 | 23.80 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX240920P00510000 | 2024-02-15 12:58PM EDT | 510.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240920P00515000 | 2024-02-22 11:56AM EDT | 515.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00520000 | 2024-02-14 3:09PM EDT | 520.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00525000 | 2024-03-06 4:58PM EDT | 525.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240920P00530000 | 2024-03-06 4:54PM EDT | 530.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SOXX240920P00535000 | 2024-03-06 4:57PM EDT | 535.00 | 9.20 | 0.00 | 0.00 | +9.20 | - | 33 | 0 | 0.00% |
| SOXX240920P00540000 | 2024-03-06 3:04PM EDT | 540.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00545000 | 2024-03-06 4:57PM EDT | 545.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SOXX240920P00550000 | 2024-03-06 3:46PM EDT | 550.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SOXX240920P00560000 | 2024-03-05 4:29PM EDT | 560.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00565000 | 2024-02-29 3:23PM EDT | 565.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOXX240920P00570000 | 2024-03-04 10:45AM EDT | 570.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00575000 | 2024-02-23 10:57AM EDT | 575.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00580000 | 2024-02-29 3:52PM EDT | 580.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOXX240920P00595000 | 2024-02-29 4:42PM EDT | 595.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00600000 | 2024-03-04 12:21PM EDT | 600.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240920P00605000 | 2024-02-08 10:31AM EDT | 605.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX240920P00610000 | 2024-02-16 10:30AM EDT | 610.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00615000 | 2024-03-01 2:57PM EDT | 615.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240920P00620000 | 2024-03-06 3:02PM EDT | 620.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SOXX240920P00630000 | 2024-02-22 3:50PM EDT | 630.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX240920P00640000 | 2024-02-29 12:01PM EDT | 640.00 | 43.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXX240920P00700000 | 2024-03-01 1:30PM EDT | 700.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240920P00750000 | 2024-03-01 1:30PM EDT | 750.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX240920P00880000 | 2024-02-21 10:30AM EDT | 880.00 | 270.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.