Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.89 +0.59 (+0.01%) Dow
39,170.80 +58.64 (+0.15%) Nasdaq
17,762.52 +44.86 (+0.25%) Bitcoin USD
60,904.57 -1,173.60 (-1.89%) CMC Crypto 200
1,267.07 -16.71 (-1.30%)
iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX241018C00110000 | 2024-03-15 12:23PM EDT | 110.00 | 111.57 | 106.30 | 116.00 | 0.00 | - | - | 3 | 0.00% |
| SOXX241018C00166670 | 2024-04-19 3:46PM EDT | 166.67 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX241018C00170000 | 2024-06-20 9:53AM EDT | 170.00 | 91.73 | 72.50 | 80.90 | 0.00 | - | 30 | 22 | 51.39% |
| SOXX241018C00171670 | 2024-05-02 12:31PM EDT | 171.67 | 44.20 | 61.80 | 70.20 | 0.00 | - | - | 1 | 0.00% |
| SOXX241018C00176670 | 2024-04-29 2:00PM EDT | 176.67 | 48.70 | 61.40 | 69.20 | 0.00 | - | - | 3 | 43.07% |
| SOXX241018C00178330 | 2024-05-02 3:12PM EDT | 178.33 | 40.90 | 55.50 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| SOXX241018C00180000 | 2024-04-18 2:15PM EDT | 180.00 | 36.60 | 51.30 | 57.80 | 0.00 | - | 13 | 7 | 0.00% |
| SOXX241018C00181670 | 2024-05-03 12:52PM EDT | 181.67 | 41.90 | 52.50 | 60.60 | 0.00 | - | 1 | 1 | 0.00% |
| SOXX241018C00183330 | 2024-04-30 2:50PM EDT | 183.33 | 41.20 | 53.80 | 62.00 | 0.00 | - | - | 2 | 36.32% |
| SOXX241018C00185000 | 2024-05-01 9:49AM EDT | 185.00 | 35.00 | 49.40 | 57.20 | 0.00 | - | 5 | 3 | 0.00% |
| SOXX241018C00186670 | 2024-04-23 10:06AM EDT | 186.67 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXX241018C00188330 | 2024-05-20 11:46AM EDT | 188.33 | 50.40 | 70.10 | 78.60 | 0.00 | - | - | 7 | 85.61% |
| SOXX241018C00190000 | 2024-06-14 3:45PM EDT | 190.00 | 66.10 | 56.30 | 60.70 | 0.00 | - | 3 | 6 | 52.40% |
| SOXX241018C00191670 | 2024-05-21 9:46AM EDT | 191.67 | 45.50 | 62.40 | 69.00 | 0.00 | - | 8 | 22 | 69.28% |
| SOXX241018C00193330 | 2024-05-03 1:32PM EDT | 193.33 | 32.70 | 42.30 | 49.20 | 0.00 | - | 1 | 2 | 0.00% |
| SOXX241018C00195000 | 2024-05-03 1:32PM EDT | 195.00 | 31.50 | 41.30 | 47.50 | 0.00 | - | 1 | 647 | 0.00% |
| SOXX241018C00196670 | 2024-05-09 10:14AM EDT | 196.67 | 31.60 | 44.50 | 50.70 | 0.00 | - | 5 | 7 | 37.29% |
| SOXX241018C00200000 | 2024-06-13 12:39PM EDT | 200.00 | 55.72 | 47.90 | 51.40 | 0.00 | - | 10 | 17 | 47.13% |
| SOXX241018C00201670 | 2024-06-13 12:39PM EDT | 201.67 | 54.26 | 47.10 | 48.60 | 0.00 | - | 10 | 15 | 42.86% |
| SOXX241018C00203330 | 2024-05-17 9:45AM EDT | 203.33 | 36.20 | 49.50 | 58.10 | 0.00 | - | 3 | 24 | 58.88% |
| SOXX241018C00205000 | 2024-05-14 2:08PM EDT | 205.00 | 29.60 | 49.50 | 54.30 | 0.00 | - | 2 | 7 | 56.96% |
| SOXX241018C00206670 | 2024-03-04 11:09AM EDT | 206.67 | 36.22 | 32.20 | 35.30 | 0.00 | - | - | 0 | 0.00% |
| SOXX241018C00208330 | 2024-05-21 9:48AM EDT | 208.33 | 32.40 | 47.70 | 53.80 | 0.00 | - | 8 | 32 | 59.16% |
| SOXX241018C00210000 | 2024-05-21 9:59AM EDT | 210.00 | 31.10 | 44.40 | 52.90 | 0.00 | - | 8 | 41 | 56.78% |
| SOXX241018C00211670 | 2024-05-20 9:47AM EDT | 211.67 | 30.80 | 48.50 | 57.00 | 0.00 | - | 7 | 8 | 67.90% |
| SOXX241018C00213330 | 2024-05-16 1:49PM EDT | 213.33 | 29.60 | 40.80 | 49.40 | 0.00 | - | 7 | 16 | 53.49% |
| SOXX241018C00215000 | 2024-05-31 10:36AM EDT | 215.00 | 26.00 | 34.30 | 39.00 | 0.00 | - | 1 | 14 | 42.33% |
| SOXX241018C00216670 | 2024-06-13 9:30AM EDT | 216.67 | 42.50 | 33.90 | 37.50 | 0.00 | - | 1 | 11 | 41.42% |
| SOXX241018C00218330 | 2024-05-17 2:03PM EDT | 218.33 | 23.80 | 36.70 | 45.20 | 0.00 | - | 11 | 11 | 51.08% |
| SOXX241018C00220000 | 2024-06-24 3:39PM EDT | 220.00 | 33.65 | 31.80 | 35.40 | 0.00 | - | 38 | 65 | 41.48% |
| SOXX241018C00221670 | 2024-05-28 12:53PM EDT | 221.67 | 32.42 | 30.30 | 35.00 | 0.00 | - | 1 | 0 | 42.82% |
| SOXX241018C00223330 | 2024-05-01 10:17AM EDT | 223.33 | 12.30 | 22.90 | 26.60 | 0.00 | - | 2 | 1 | 27.01% |
| SOXX241018C00225000 | 2024-05-23 10:21AM EDT | 225.00 | 26.38 | 33.20 | 35.50 | 0.00 | - | 9 | 44 | 47.84% |
| SOXX241018C00226670 | 2024-05-28 12:53PM EDT | 226.67 | 28.90 | 27.40 | 28.00 | 0.00 | - | 1 | 8 | 34.63% |
| SOXX241018C00228330 | 2024-05-22 2:21PM EDT | 228.33 | 21.80 | 27.20 | 34.90 | 0.00 | - | 3 | 16 | 50.28% |
| SOXX241018C00230000 | 2024-06-12 10:10AM EDT | 230.00 | 30.47 | 24.50 | 25.80 | 0.00 | - | 1 | 15 | 34.19% |
| SOXX241018C00231670 | 2024-06-26 12:16PM EDT | 231.67 | 24.80 | 24.00 | 24.60 | -0.80 | -3.13% | 17 | 44 | 33.72% |
| SOXX241018C00233330 | 2024-06-20 1:04PM EDT | 233.33 | 30.60 | 23.00 | 23.50 | 0.00 | - | 9 | 40 | 33.39% |
| SOXX241018C00235000 | 2024-06-07 1:12PM EDT | 235.00 | 21.00 | 21.80 | 23.80 | 0.00 | - | 4 | 15 | 35.71% |
| SOXX241018C00236670 | 2024-06-05 3:18PM EDT | 236.67 | 21.00 | 20.90 | 22.80 | 0.00 | - | 5 | 2 | 35.48% |
| SOXX241018C00238330 | 2024-06-20 3:12PM EDT | 238.33 | 27.00 | 20.00 | 21.80 | 0.00 | - | 12 | 79 | 35.20% |
| SOXX241018C00240000 | 2024-06-13 9:54AM EDT | 240.00 | 24.85 | 19.00 | 20.90 | 0.00 | - | 20 | 21 | 35.08% |
| SOXX241018C00243330 | 2024-06-24 2:39PM EDT | 243.33 | 18.10 | 17.20 | 17.80 | 0.00 | - | 23 | 28 | 32.30% |
| SOXX241018C00245000 | 2024-06-26 2:00PM EDT | 245.00 | 16.90 | 15.70 | 16.80 | -0.50 | -2.87% | 31 | 38 | 31.87% |
| SOXX241018C00246670 | 2024-06-24 1:23PM EDT | 246.67 | 17.10 | 15.50 | 15.90 | 0.00 | - | 1 | 33 | 31.59% |
| SOXX241018C00248330 | 2024-06-24 2:36PM EDT | 248.33 | 15.30 | 14.10 | 15.20 | 0.00 | - | 38 | 48 | 31.62% |
| SOXX241018C00250000 | 2024-06-25 3:36PM EDT | 250.00 | 14.43 | 14.00 | 14.40 | -0.97 | -6.30% | 1 | 71 | 31.42% |
| SOXX241018C00251670 | 2024-06-20 12:10PM EDT | 251.67 | 21.76 | 13.20 | 13.70 | 0.00 | - | 13 | 63 | 31.37% |
| SOXX241018C00253330 | 2024-06-25 11:26AM EDT | 253.33 | 13.90 | 12.50 | 13.00 | 0.00 | - | 3 | 30 | 31.26% |
| SOXX241018C00255000 | 2024-06-21 10:24AM EDT | 255.00 | 15.30 | 11.60 | 12.40 | 0.00 | - | 5 | 52 | 31.30% |
| SOXX241018C00256670 | 2024-06-24 2:30PM EDT | 256.67 | 11.60 | 10.60 | 11.70 | 0.00 | - | 2 | 18 | 31.11% |
| SOXX241018C00258330 | 2024-06-20 10:17AM EDT | 258.33 | 18.00 | 9.30 | 11.00 | 0.00 | - | 1 | 32 | 30.86% |
| SOXX241018C00260000 | 2024-06-24 1:45PM EDT | 260.00 | 10.71 | 8.10 | 10.70 | 0.00 | - | 4 | 26 | 31.34% |
| SOXX241018C00261670 | 2024-06-03 2:38PM EDT | 261.67 | 7.20 | 7.60 | 9.90 | 0.00 | - | 6 | 6 | 30.82% |
| SOXX241018C00265000 | 2024-06-13 3:08PM EDT | 265.00 | 12.90 | 6.60 | 8.80 | 0.00 | - | 8 | 35 | 30.60% |
| SOXX241018C00266670 | 2024-06-20 1:56PM EDT | 266.67 | 12.60 | 5.60 | 8.20 | 0.00 | - | 6 | 9 | 30.33% |
| SOXX241018C00268330 | 2024-06-10 12:00PM EDT | 268.33 | 8.10 | 7.30 | 7.70 | 0.00 | - | 3 | 22 | 30.20% |
| SOXX241018C00270000 | 2024-06-26 2:19PM EDT | 270.00 | 7.30 | 6.90 | 7.20 | -4.70 | -39.17% | 2 | 28 | 30.03% |
| SOXX241018C00273330 | 2024-06-24 2:44PM EDT | 273.33 | 6.45 | 6.10 | 6.40 | 0.00 | - | 1 | 9 | 29.98% |
| SOXX241018C00275000 | 2024-06-24 2:03PM EDT | 275.00 | 6.24 | 4.80 | 6.30 | 0.00 | - | 5 | 8 | 30.57% |
| SOXX241018C00278330 | 2024-03-05 1:25PM EDT | 278.33 | 6.10 | 4.20 | 4.90 | 0.00 | - | - | 3 | 28.87% |
| SOXX241018C00280000 | 2024-06-20 11:36AM EDT | 280.00 | 10.00 | 4.60 | 6.90 | 0.00 | - | 9 | 17 | 34.24% |
| SOXX241018C00283330 | 2024-06-18 2:39PM EDT | 283.33 | 9.20 | 4.00 | 4.70 | 0.00 | - | - | 5 | 30.54% |
| SOXX241018C00285000 | 2024-04-08 1:45PM EDT | 285.00 | 3.80 | 1.85 | 2.10 | 0.00 | - | - | 2 | 23.82% |
| SOXX241018C00286670 | 2024-02-21 10:30AM EDT | 286.67 | 1.94 | 4.40 | 5.60 | 0.00 | - | - | 3 | 34.16% |
| SOXX241018C00290000 | 2024-06-18 3:58PM EDT | 290.00 | 7.40 | 3.00 | 4.30 | 0.00 | - | - | 4 | 32.21% |
| SOXX241018C00291670 | 2024-06-24 2:44PM EDT | 291.67 | 3.30 | 2.30 | 3.30 | 0.00 | - | 1 | 3 | 30.04% |
| SOXX241018C00296670 | 2024-02-21 10:30AM EDT | 296.67 | 1.46 | 3.60 | 4.70 | 0.00 | - | - | 3 | 35.85% |
| SOXX241018C00300000 | 2024-05-22 11:34AM EDT | 300.00 | 2.20 | 2.25 | 4.60 | 0.00 | - | 7 | 163 | 36.82% |
| SOXX241018C00303330 | 2024-06-20 10:59AM EDT | 303.33 | 4.55 | 1.80 | 2.90 | 0.00 | - | - | 1 | 32.90% |
| SOXX241018C00308330 | 2024-06-04 12:09PM EDT | 308.33 | 1.01 | 1.45 | 2.95 | 0.00 | - | 6 | 71 | 34.72% |
| SOXX241018C00310000 | 2024-06-24 1:45PM EDT | 310.00 | 1.80 | 1.30 | 2.75 | 0.00 | - | 4 | 35 | 34.56% |
| SOXX241018C00311670 | 2024-05-20 10:50AM EDT | 311.67 | 1.26 | 3.30 | 4.00 | 0.00 | - | 4 | 27 | 39.18% |
| SOXX241018C00315000 | 2024-05-30 12:22PM EDT | 315.00 | 1.20 | 1.10 | 1.50 | 0.00 | - | 5 | 23 | 31.02% |
| SOXX241018C00316670 | 2024-04-25 11:57AM EDT | 316.67 | 0.90 | 0.75 | 1.25 | 0.00 | - | 80 | 80 | 30.23% |
| SOXX241018C00320000 | 2024-06-20 3:50PM EDT | 320.00 | 2.10 | 0.80 | 1.20 | 0.00 | - | 25 | 70 | 30.86% |
| SOXX241018C00333330 | 2024-03-06 1:46PM EDT | 333.33 | 2.18 | 0.25 | 1.50 | 0.00 | - | - | 3 | 35.99% |
| SOXX241018C00335000 | 2024-04-03 1:51PM EDT | 335.00 | 1.01 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 36.41% |
| SOXX241018C00338330 | 2024-04-04 10:04AM EDT | 338.33 | 1.10 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 37.26% |
| SOXX241018C00340000 | 2024-03-11 1:08PM EDT | 340.00 | 1.85 | 0.15 | 4.80 | 0.00 | - | 9 | 9 | 50.52% |
| SOXX241018C00375000 | 2024-06-18 2:52PM EDT | 375.00 | 1.50 | 0.05 | 1.40 | 0.00 | - | - | 1 | 45.19% |
| SOXX241018C00610000 | 2024-03-04 11:43AM EDT | 610.00 | 118.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SOXX241018C00620000 | 2024-03-04 11:09AM EDT | 620.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX241018C00630000 | 2024-02-22 10:30AM EDT | 630.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SOXX241018C00635000 | 2024-03-01 1:08PM EDT | 635.00 | 89.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00640000 | 2024-02-23 4:17PM EDT | 640.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX241018C00645000 | 2024-02-23 11:44AM EDT | 645.00 | 62.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00650000 | 2024-02-29 11:14AM EDT | 650.00 | 59.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00660000 | 2024-03-01 11:05AM EDT | 660.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00670000 | 2024-03-01 12:14PM EDT | 670.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00690000 | 2024-03-04 2:45PM EDT | 690.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00700000 | 2024-02-22 4:54PM EDT | 700.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX241018C00705000 | 2024-02-22 4:58PM EDT | 705.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SOXX241018C00710000 | 2024-03-01 1:08PM EDT | 710.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00720000 | 2024-03-05 10:30AM EDT | 720.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOXX241018C00755000 | 2024-03-05 10:30AM EDT | 755.00 | 37.91 | 0.00 | 0.00 | +37.91 | - | - | 0 | 50.00% |
| SOXX241018C00770000 | 2024-02-29 11:38AM EDT | 770.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX241018C00775000 | 2024-02-22 12:13PM EDT | 775.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOXX241018C00795000 | 2024-03-01 11:44AM EDT | 795.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX241018C00800000 | 2024-03-04 2:45PM EDT | 800.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX241018C00835000 | 2024-03-05 1:25PM EDT | 835.00 | 18.30 | 0.00 | 0.00 | +18.30 | - | - | 0 | 50.00% |
| SOXX241018C00840000 | 2024-02-21 10:30AM EDT | 840.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX241018C00850000 | 2024-02-21 10:30AM EDT | 850.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX241018C00860000 | 2024-02-21 10:30AM EDT | 860.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX241018C00875000 | 2024-02-21 10:30AM EDT | 875.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX241018C00890000 | 2024-02-21 10:30AM EDT | 890.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOXX241018C00900000 | 2024-03-06 1:46PM EDT | 900.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOXX241018C00930000 | 2024-03-01 1:21PM EDT | 930.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOXX241018C01000000 | 2024-03-06 1:46PM EDT | 1,000.00 | 6.55 | 0.00 | 0.00 | +6.55 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX241018P00103330 | 2024-03-04 2:50PM EDT | 103.33 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 9 | 79.98% |
| SOXX241018P00120000 | 2024-06-18 12:44PM EDT | 120.00 | 0.20 | 0.05 | 2.80 | 0.00 | - | - | 3 | 75.83% |
| SOXX241018P00133330 | 2024-03-04 4:05PM EDT | 133.33 | 0.67 | 0.20 | 3.50 | 0.00 | - | - | 3 | 69.70% |
| SOXX241018P00138330 | 2024-04-22 12:58PM EDT | 138.33 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOXX241018P00150000 | 2024-06-12 12:51PM EDT | 150.00 | 0.28 | 0.15 | 2.70 | 0.00 | - | 4 | 5 | 54.79% |
| SOXX241018P00153330 | 2024-03-07 11:29AM EDT | 153.33 | 1.45 | 0.20 | 1.70 | 0.00 | - | - | 20 | 54.80% |
| SOXX241018P00155000 | 2024-05-03 3:02PM EDT | 155.00 | 1.25 | 0.30 | 1.50 | 0.00 | - | 50 | 50 | 52.25% |
| SOXX241018P00156670 | 2024-03-01 1:20PM EDT | 156.67 | 1.81 | 0.05 | 1.90 | 0.00 | - | - | 30 | 54.05% |
| SOXX241018P00158330 | 2024-05-10 3:37PM EDT | 158.33 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 11 | 50.21% |
| SOXX241018P00160000 | 2024-05-24 12:36PM EDT | 160.00 | 0.55 | 0.20 | 4.80 | 0.00 | - | 5 | 7 | 55.57% |
| SOXX241018P00165000 | 2024-06-18 10:21AM EDT | 165.00 | 0.79 | 0.25 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SOXX241018P00166670 | 2024-06-10 9:46AM EDT | 166.67 | 0.75 | 0.25 | 1.50 | 0.00 | - | - | 6 | 45.23% |
| SOXX241018P00170000 | 2024-06-18 10:21AM EDT | 170.00 | 0.75 | 0.30 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SOXX241018P00173330 | 2024-04-24 10:15AM EDT | 173.33 | 4.00 | 0.45 | 1.80 | 0.00 | - | 2 | 2 | 43.24% |
| SOXX241018P00176670 | 2024-06-18 2:22PM EDT | 176.67 | 0.75 | 0.40 | 1.55 | 0.00 | - | 1 | 1 | 39.82% |
| SOXX241018P00178330 | 2024-04-18 1:32PM EDT | 178.33 | 5.70 | 1.90 | 2.20 | 0.00 | - | 1,140 | 1,125 | 42.47% |
| SOXX241018P00180000 | 2024-05-13 9:37AM EDT | 180.00 | 2.70 | 0.30 | 3.00 | 0.00 | - | 15 | 2,046 | 45.22% |
| SOXX241018P00181670 | 2024-05-15 1:13PM EDT | 181.67 | 2.35 | 0.40 | 4.80 | 0.00 | - | 6 | 11 | 51.23% |
| SOXX241018P00183330 | 2024-02-28 11:08AM EDT | 183.33 | 6.50 | 2.20 | 3.80 | 0.00 | - | - | 3 | 46.39% |
| SOXX241018P00185000 | 2024-05-24 12:36PM EDT | 185.00 | 1.62 | 0.55 | 5.50 | 0.00 | - | 5 | 16 | 51.36% |
| SOXX241018P00186670 | 2024-02-23 12:25PM EDT | 186.67 | 7.07 | 6.80 | 7.30 | 0.00 | - | - | 3 | 55.13% |
| SOXX241018P00188330 | 2024-04-24 3:09PM EDT | 188.33 | 7.70 | 1.70 | 2.00 | 0.00 | - | - | 108 | 35.69% |
| SOXX241018P00190000 | 2024-06-04 10:34AM EDT | 190.00 | 2.75 | 1.35 | 2.55 | 0.00 | - | 3 | 18 | 37.21% |
| SOXX241018P00191670 | 2024-06-24 10:02AM EDT | 191.67 | 1.65 | 1.45 | 1.75 | 0.00 | - | 14 | 33 | 32.63% |
| SOXX241018P00193330 | 2024-04-12 10:36AM EDT | 193.33 | 6.90 | 5.10 | 7.30 | 0.00 | - | 1,047 | 1,025 | 51.00% |
| SOXX241018P00195000 | 2024-04-29 12:02PM EDT | 195.00 | 7.40 | 2.60 | 2.95 | 0.00 | - | 1 | 0 | 35.86% |
| SOXX241018P00198330 | 2024-06-18 9:33AM EDT | 198.33 | 1.50 | 1.90 | 3.30 | 0.00 | - | 2 | 3 | 35.14% |
| SOXX241018P00200000 | 2024-06-24 2:01PM EDT | 200.00 | 2.50 | 2.15 | 2.50 | 0.00 | - | 2 | 315 | 31.21% |
| SOXX241018P00201670 | 2024-05-10 1:10PM EDT | 201.67 | 7.60 | 1.45 | 3.30 | 0.00 | - | 7 | 8 | 33.12% |
| SOXX241018P00203330 | 2024-06-12 11:34AM EDT | 203.33 | 2.69 | 2.55 | 2.95 | 0.00 | - | 2 | 10 | 30.93% |
| SOXX241018P00205000 | 2024-05-29 9:45AM EDT | 205.00 | 4.10 | 2.70 | 3.10 | 0.00 | - | 1 | 206 | 30.46% |
| SOXX241018P00206670 | 2024-06-14 12:19PM EDT | 206.67 | 2.57 | 2.95 | 3.40 | 0.00 | - | 98 | 99 | 30.44% |
| SOXX241018P00208330 | 2024-06-18 2:08PM EDT | 208.33 | 2.30 | 3.10 | 3.60 | 0.00 | - | 3 | 6 | 30.05% |
| SOXX241018P00210000 | 2024-06-17 12:48PM EDT | 210.00 | 2.70 | 3.40 | 5.30 | 0.00 | - | 1 | 11 | 33.86% |
| SOXX241018P00213330 | 2024-04-30 2:58PM EDT | 213.33 | 14.60 | 6.10 | 6.70 | 0.00 | - | 1 | 45 | 35.20% |
| SOXX241018P00215000 | 2024-06-20 12:30PM EDT | 215.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 30 | 149 | 28.99% |
| SOXX241018P00216670 | 2024-06-06 10:12AM EDT | 216.67 | 6.00 | 2.70 | 5.10 | 0.00 | - | 1 | 8 | 28.93% |
| SOXX241018P00218330 | 2024-05-09 9:42AM EDT | 218.33 | 15.20 | 4.90 | 6.60 | 0.00 | - | 2 | 10 | 31.47% |
| SOXX241018P00220000 | 2024-06-24 9:30AM EDT | 220.00 | 5.20 | 5.40 | 5.80 | 0.00 | - | 1 | 33 | 28.42% |
| SOXX241018P00221670 | 2024-06-05 3:55PM EDT | 221.67 | 6.40 | 5.80 | 6.20 | 0.00 | - | 2 | 22 | 28.21% |
| SOXX241018P00223330 | 2024-06-17 12:39PM EDT | 223.33 | 4.80 | 6.20 | 6.60 | 0.00 | - | 1 | 7 | 27.95% |
| SOXX241018P00225000 | 2024-06-24 2:03PM EDT | 225.00 | 7.04 | 6.70 | 7.00 | 0.00 | - | 5 | 21 | 27.64% |
| SOXX241018P00226670 | 2024-06-26 10:13AM EDT | 226.67 | 6.10 | 7.20 | 7.50 | +1.50 | +32.61% | 1 | 4 | 27.50% |
| SOXX241018P00228330 | 2024-06-06 2:05PM EDT | 228.33 | 9.70 | 7.60 | 8.00 | 0.00 | - | 30 | 46 | 27.31% |
| SOXX241018P00230000 | 2024-06-20 11:03AM EDT | 230.00 | 5.55 | 6.70 | 8.60 | 0.00 | - | 2 | 45 | 27.27% |
| SOXX241018P00231670 | 2024-06-25 3:58PM EDT | 231.67 | 8.15 | 8.70 | 9.10 | 0.00 | - | 1 | 208 | 26.97% |
| SOXX241018P00233330 | 2024-06-04 1:05PM EDT | 233.33 | 14.90 | 9.30 | 9.80 | 0.00 | - | 2 | 51 | 27.01% |
| SOXX241018P00235000 | 2024-06-24 10:16AM EDT | 235.00 | 9.40 | 9.90 | 10.50 | 0.00 | - | 1 | 34 | 27.00% |
| SOXX241018P00236670 | 2024-06-04 3:20PM EDT | 236.67 | 16.50 | 9.90 | 12.50 | 0.00 | - | 31 | 31 | 29.39% |
| SOXX241018P00238330 | 2024-06-20 1:35PM EDT | 238.33 | 9.52 | 10.60 | 12.60 | 0.00 | - | - | 1 | 28.11% |
| SOXX241018P00240000 | 2024-06-24 3:56PM EDT | 240.00 | 12.70 | 10.60 | 12.50 | 0.00 | - | 5 | 25 | 26.42% |
| SOXX241018P00241670 | 2024-06-25 3:15PM EDT | 241.67 | 12.20 | 12.60 | 13.20 | 0.00 | - | 21 | 65 | 26.18% |
| SOXX241018P00243330 | 2024-06-20 1:35PM EDT | 243.33 | 11.49 | 13.50 | 14.00 | 0.00 | - | 29 | 30 | 26.07% |
| SOXX241018P00245000 | 2024-06-24 10:53AM EDT | 245.00 | 14.50 | 14.10 | 14.70 | 0.00 | - | 2 | 41 | 25.73% |
| SOXX241018P00246670 | 2024-06-24 2:46PM EDT | 246.67 | 15.15 | 15.10 | 15.60 | 0.00 | - | 1 | 1 | 25.68% |
| SOXX241018P00248330 | 2024-06-24 11:49AM EDT | 248.33 | 15.60 | 15.90 | 16.90 | 0.00 | - | 10 | 46 | 26.33% |
| SOXX241018P00250000 | 2024-06-20 12:10PM EDT | 250.00 | 12.09 | 16.80 | 17.30 | 0.00 | - | 35 | 89 | 25.26% |
| SOXX241018P00251670 | 2024-06-14 10:13AM EDT | 251.67 | 15.10 | 17.70 | 18.30 | 0.00 | - | 1 | 1 | 25.23% |
| SOXX241018P00253330 | 2024-06-17 2:20PM EDT | 253.33 | 14.20 | 18.30 | 20.30 | 0.00 | - | - | 14 | 27.03% |
| SOXX241018P00255000 | 2024-06-18 3:58PM EDT | 255.00 | 13.20 | 19.40 | 20.40 | 0.00 | - | 4 | 4 | 25.21% |
| SOXX241018P00258330 | 2024-06-21 9:54AM EDT | 258.33 | 20.50 | 19.40 | 23.30 | 0.00 | - | 2 | 5 | 26.51% |
| SOXX241018P00260000 | 2024-06-24 1:45PM EDT | 260.00 | 22.71 | 22.30 | 24.30 | 0.00 | - | 5 | 29 | 26.23% |
| SOXX241018P00261670 | 2024-06-18 2:36PM EDT | 261.67 | 16.70 | 23.30 | 24.80 | 0.00 | - | - | 40 | 24.88% |
| SOXX241018P00310000 | 2024-05-30 1:07PM EDT | 310.00 | 72.38 | 62.00 | 70.50 | 0.00 | - | 1 | 0 | 39.37% |
| SOXX241018P00321670 | 2024-03-04 11:09AM EDT | 321.67 | 93.17 | 91.60 | 101.00 | 0.00 | - | - | 0 | 76.12% |
| SOXX241018P00400000 | 2024-03-04 4:05PM EDT | 400.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX241018P00450000 | 2024-02-26 1:32PM EDT | 450.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX241018P00470000 | 2024-03-01 1:20PM EDT | 470.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXX241018P00500000 | 2024-02-29 2:22PM EDT | 500.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX241018P00510000 | 2024-02-28 10:30AM EDT | 510.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX241018P00550000 | 2024-02-28 11:08AM EDT | 550.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX241018P00555000 | 2024-03-01 2:14PM EDT | 555.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX241018P00560000 | 2024-02-23 12:25PM EDT | 560.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX241018P00580000 | 2024-03-05 10:51AM EDT | 580.00 | 19.18 | 0.00 | 0.00 | +19.18 | - | - | 0 | 0.00% |
| SOXX241018P00600000 | 2024-03-05 11:01AM EDT | 600.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOXX241018P00610000 | 2024-02-22 10:34AM EDT | 610.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX241018P00640000 | 2024-02-27 2:49PM EDT | 640.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX241018P00645000 | 2024-03-06 12:13PM EDT | 645.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SOXX241018P00690000 | 2024-03-04 2:45PM EDT | 690.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX241018P00700000 | 2024-03-06 11:38AM EDT | 700.00 | 61.00 | 0.00 | 0.00 | +61.00 | - | 10 | 0 | 0.00% |
| SOXX241018P00965000 | 2024-03-04 11:09AM EDT | 965.00 | 279.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.