iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517C00115000 | 2024-04-25 12:44PM EDT | 115.00 | 95.49 | 96.20 | 104.50 | 0.00 | - | - | 3 | 239.31% |
| SOXX240517C00155000 | 2024-04-22 1:03PM EDT | 155.00 | 46.27 | 56.40 | 64.60 | 0.00 | - | - | 3 | 145.75% |
| SOXX240517C00160000 | 2024-04-01 1:10PM EDT | 160.00 | 69.96 | 48.10 | 56.20 | 0.00 | - | - | 3 | 66.21% |
| SOXX240517C00170000 | 2024-04-19 10:32AM EDT | 170.00 | 35.71 | 42.20 | 50.00 | 0.00 | - | 3 | 4 | 119.36% |
| SOXX240517C00175000 | 2024-04-19 2:33PM EDT | 175.00 | 26.40 | 37.30 | 44.70 | 0.00 | - | 3 | 3 | 106.18% |
| SOXX240517C00180000 | 2024-04-23 10:46AM EDT | 180.00 | 26.58 | 32.10 | 39.80 | 0.00 | - | 15 | 26 | 97.29% |
| SOXX240517C00185000 | 2024-04-19 2:37PM EDT | 185.00 | 17.20 | 27.30 | 35.00 | 0.00 | - | 28 | 26 | 89.26% |
| SOXX240517C00190000 | 2024-04-30 11:02AM EDT | 190.00 | 29.31 | 22.30 | 29.70 | 0.00 | - | 15 | 40 | 76.78% |
| SOXX240517C00192000 | 2024-04-19 11:36AM EDT | 192.00 | 14.20 | 20.70 | 27.80 | 0.00 | - | 1 | 13 | 73.71% |
| SOXX240517C00193000 | 2024-04-24 11:21AM EDT | 193.00 | 17.50 | 20.70 | 27.60 | 0.00 | - | 2 | 14 | 78.14% |
| SOXX240517C00194000 | 2024-05-01 12:46PM EDT | 194.00 | 14.00 | 19.20 | 26.10 | 0.00 | - | 3 | 1 | 72.16% |
| SOXX240517C00195000 | 2024-05-01 12:46PM EDT | 195.00 | 13.20 | 18.50 | 25.00 | 0.00 | - | 2 | 17 | 69.35% |
| SOXX240517C00196000 | 2024-04-30 3:55PM EDT | 196.00 | 20.10 | 19.10 | 24.00 | 0.00 | - | 7 | 124 | 67.33% |
| SOXX240517C00197000 | 2024-04-30 3:23PM EDT | 197.00 | 19.60 | 18.00 | 22.80 | 0.00 | - | 1 | 3 | 63.78% |
| SOXX240517C00198000 | 2024-04-30 3:23PM EDT | 198.00 | 18.70 | 16.90 | 21.80 | 0.00 | - | 8 | 11 | 61.78% |
| SOXX240517C00199000 | 2024-05-01 12:00PM EDT | 199.00 | 9.90 | 15.60 | 20.90 | 0.00 | - | 1 | 6 | 60.52% |
| SOXX240517C00200000 | 2024-05-03 11:04AM EDT | 200.00 | 16.30 | 16.20 | 16.50 | +1.60 | +10.88% | 6 | 318 | 27.08% |
| SOXX240517C00205000 | 2024-05-02 3:56PM EDT | 205.00 | 12.00 | 11.60 | 12.90 | +2.90 | +31.87% | 1 | 340 | 33.64% |
| SOXX240517C00210000 | 2024-05-03 11:14AM EDT | 210.00 | 8.20 | 8.10 | 8.50 | +2.20 | +36.67% | 351 | 594 | 28.21% |
| SOXX240517C00215000 | 2024-05-03 10:17AM EDT | 215.00 | 5.14 | 5.10 | 5.40 | +1.63 | +46.44% | 25 | 402 | 27.74% |
| SOXX240517C00220000 | 2024-05-03 10:27AM EDT | 220.00 | 3.39 | 2.80 | 3.00 | +1.39 | +69.50% | 24 | 273 | 26.65% |
| SOXX240517C00225000 | 2024-05-03 11:06AM EDT | 225.00 | 1.50 | 1.40 | 1.60 | +0.55 | +57.89% | 41 | 260 | 26.88% |
| SOXX240517C00230000 | 2024-05-03 11:16AM EDT | 230.00 | 0.67 | 0.60 | 0.75 | +0.20 | +32.79% | 7 | 2,174 | 26.76% |
| SOXX240517C00235000 | 2024-05-03 10:17AM EDT | 235.00 | 0.34 | 0.25 | 0.35 | +0.04 | +13.33% | 1 | 973 | 27.25% |
| SOXX240517C00240000 | 2024-05-03 10:17AM EDT | 240.00 | 0.15 | 0.05 | 0.90 | -0.42 | -73.68% | 1 | 282 | 40.60% |
| SOXX240517C00245000 | 2024-05-02 2:56PM EDT | 245.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 97 | 39.31% |
| SOXX240517C00250000 | 2024-04-30 1:28PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 3 | 76 | 64.28% |
| SOXX240517C00255000 | 2024-04-24 12:31PM EDT | 255.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | 30 | 36 | 67.36% |
| SOXX240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 0.12 | 0.00 | 3.50 | 0.00 | - | 1 | 224 | 72.75% |
| SOXX240517C00265000 | 2024-04-17 10:38AM EDT | 265.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 121 | 77.95% |
| SOXX240517C00270000 | 2024-05-03 11:06AM EDT | 270.00 | 0.10 | 0.00 | 0.70 | -0.05 | -33.33% | 32 | 91 | 58.94% |
| SOXX240517C00275000 | 2024-04-19 3:11PM EDT | 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 92.63% |
| SOXX240517C00290000 | 2024-04-04 12:30PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.13% |
| SOXX240517C00300000 | 2024-04-22 11:37AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.20% |
| SOXX240517C00315000 | 2024-04-22 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 66.02% |
| SOXX240517C00325000 | 2024-03-22 9:40AM EDT | 325.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 90.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX240517P00135000 | 2024-04-23 9:46AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 83.98% |
| SOXX240517P00140000 | 2024-04-23 2:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 78.13% |
| SOXX240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 46 | 77.93% |
| SOXX240517P00165000 | 2024-05-01 9:30AM EDT | 165.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 26 | 62.99% |
| SOXX240517P00170000 | 2024-05-03 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 5 | 144 | 53.71% |
| SOXX240517P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 2 | 27 | 60.79% |
| SOXX240517P00180000 | 2024-05-01 12:50PM EDT | 180.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 66 | 52.00% |
| SOXX240517P00185000 | 2024-05-02 12:09PM EDT | 185.00 | 0.20 | 0.05 | 0.30 | -0.10 | -25.00% | 1 | 598 | 44.14% |
| SOXX240517P00190000 | 2024-05-03 10:40AM EDT | 190.00 | 0.18 | 0.15 | 1.70 | -0.19 | -51.35% | 33 | 211 | 58.55% |
| SOXX240517P00192000 | 2024-05-01 2:26PM EDT | 192.00 | 0.88 | 0.10 | 0.80 | 0.00 | - | 7 | 8 | 44.24% |
| SOXX240517P00193000 | 2024-05-03 10:31AM EDT | 193.00 | 0.29 | 0.10 | 0.35 | -0.43 | -59.72% | 2 | 28 | 35.16% |
| SOXX240517P00194000 | 2024-05-02 2:45PM EDT | 194.00 | 0.65 | 0.20 | 0.70 | 0.00 | - | 75 | 124 | 39.87% |
| SOXX240517P00195000 | 2024-05-03 9:56AM EDT | 195.00 | 0.27 | 0.25 | 1.00 | -0.43 | -61.43% | 12 | 2,426 | 42.41% |
| SOXX240517P00196000 | 2024-05-01 11:43AM EDT | 196.00 | 0.35 | 0.30 | 0.50 | -1.25 | -78.12% | 2 | 686 | 33.96% |
| SOXX240517P00197000 | 2024-05-03 10:10AM EDT | 197.00 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 139 | 225 | 32.59% |
| SOXX240517P00198000 | 2024-05-03 10:23AM EDT | 198.00 | 0.52 | 0.50 | 0.60 | -0.51 | -49.51% | 2 | 122 | 32.72% |
| SOXX240517P00199000 | 2024-05-03 10:23AM EDT | 199.00 | 0.60 | 0.50 | 0.60 | -0.62 | -50.82% | 120 | 120 | 31.30% |
| SOXX240517P00200000 | 2024-05-03 11:06AM EDT | 200.00 | 0.74 | 0.65 | 0.75 | -0.61 | -46.56% | 27 | 1,150 | 31.79% |
| SOXX240517P00205000 | 2024-05-03 10:35AM EDT | 205.00 | 1.30 | 1.30 | 1.40 | -1.18 | -47.58% | 226 | 5,745 | 30.29% |
| SOXX240517P00210000 | 2024-05-03 11:14AM EDT | 210.00 | 2.65 | 2.50 | 2.65 | -1.35 | -33.75% | 50 | 1,297 | 29.79% |
| SOXX240517P00215000 | 2024-05-03 11:17AM EDT | 215.00 | 4.50 | 4.40 | 4.60 | -2.50 | -39.68% | 10 | 513 | 29.42% |
| SOXX240517P00220000 | 2024-05-02 3:38PM EDT | 220.00 | 6.30 | 7.10 | 7.30 | -3.80 | -37.62% | 1 | 415 | 28.98% |
| SOXX240517P00225000 | 2024-05-01 12:17PM EDT | 225.00 | 18.62 | 9.70 | 11.20 | 0.00 | - | 22 | 310 | 31.78% |
| SOXX240517P00230000 | 2024-05-02 11:07AM EDT | 230.00 | 20.50 | 13.10 | 15.30 | 0.00 | - | 11 | 51 | 32.84% |
| SOXX240517P00235000 | 2024-05-02 10:09AM EDT | 235.00 | 28.40 | 15.80 | 22.60 | 0.00 | - | 1 | 1 | 57.96% |
| SOXX240517P00240000 | 2024-04-16 11:07AM EDT | 240.00 | 24.40 | 20.60 | 28.00 | 0.00 | - | 10 | 0 | 68.42% |
© 2024 Yahoo. All rights reserved.