iShares Semiconductor ETF (SOXX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620C00160000 | 2024-05-31 3:27PM EDT | 160.00 | 81.56 | 79.00 | 89.00 | -6.37 | -7.24% | 4 | 7 | 53.34% |
| SOXX250620C00180000 | 2024-05-28 10:35AM EDT | 180.00 | 74.00 | 62.00 | 71.00 | 0.00 | - | 1 | 1 | 45.52% |
| SOXX250620C00200000 | 2024-04-22 2:26PM EDT | 200.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXX250620C00205000 | 2024-04-23 3:14PM EDT | 205.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| SOXX250620C00210000 | 2024-05-24 3:42PM EDT | 210.00 | 49.63 | 41.00 | 48.90 | 0.00 | - | 4 | 1 | 39.45% |
| SOXX250620C00215000 | 2024-04-19 3:09PM EDT | 215.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXX250620C00220000 | 2024-05-29 10:16AM EDT | 220.00 | 44.47 | 35.10 | 44.00 | 0.00 | - | 1 | 2 | 39.59% |
| SOXX250620C00225000 | 2024-05-24 12:46PM EDT | 225.00 | 40.50 | 32.50 | 41.00 | 0.00 | - | 9 | 9 | 38.87% |
| SOXX250620C00230000 | 2024-04-25 9:35AM EDT | 230.00 | 22.00 | 35.00 | 42.00 | 0.00 | - | - | 1 | 42.36% |
| SOXX250620C00235000 | 2024-05-31 3:27PM EDT | 235.00 | 30.76 | 27.10 | 36.00 | -4.24 | -12.11% | 4 | 24 | 38.21% |
| SOXX250620C00240000 | 2024-05-28 12:56PM EDT | 240.00 | 34.16 | 25.10 | 34.00 | 0.00 | - | 3 | 4 | 38.25% |
| SOXX250620C00245000 | 2024-05-28 12:54PM EDT | 245.00 | 35.00 | 24.50 | 30.60 | 0.00 | - | 5 | 6 | 36.72% |
| SOXX250620C00255000 | 2024-05-28 10:00AM EDT | 255.00 | 27.02 | 18.00 | 23.80 | 0.00 | - | 3 | 3 | 33.36% |
| SOXX250620C00260000 | 2024-05-24 10:56AM EDT | 260.00 | 25.90 | 16.80 | 23.10 | 0.00 | - | 3 | 3 | 34.34% |
| SOXX250620C00285000 | 2024-05-22 12:27PM EDT | 285.00 | 16.53 | 8.50 | 16.10 | 0.00 | - | 4 | 5 | 34.13% |
| SOXX250620C00300000 | 2024-05-22 12:27PM EDT | 300.00 | 12.66 | 8.70 | 12.70 | 0.00 | - | 4 | 4 | 33.81% |
| SOXX250620C00310000 | 2024-05-28 11:43AM EDT | 310.00 | 10.55 | 4.10 | 10.10 | 0.00 | - | 2 | 2 | 32.71% |
| SOXX250620C00320000 | 2024-05-28 11:54AM EDT | 320.00 | 8.98 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 32.51% |
| SOXX250620C00335000 | 2024-05-30 1:01PM EDT | 335.00 | 5.84 | 2.75 | 6.40 | 0.00 | - | 2 | 2 | 32.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXX250620P00140000 | 2024-04-30 1:18PM EDT | 140.00 | 3.05 | 0.00 | 8.10 | 0.00 | - | - | 1 | 51.20% |
| SOXX250620P00150000 | 2024-05-21 1:47PM EDT | 150.00 | 2.20 | 1.15 | 2.90 | 0.00 | - | 10 | 11 | 33.35% |
| SOXX250620P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 3.20 | 1.75 | 4.30 | -3.70 | -53.62% | 5 | 505 | 33.08% |
| SOXX250620P00165000 | 2024-05-08 10:58AM EDT | 165.00 | 5.80 | 2.55 | 4.70 | 0.00 | - | 1 | 11 | 31.96% |
| SOXX250620P00170000 | 2024-05-16 11:50AM EDT | 170.00 | 5.30 | 2.85 | 6.20 | 0.00 | - | 1 | 12 | 32.98% |
| SOXX250620P00175000 | 2024-04-19 12:23PM EDT | 175.00 | 11.30 | 5.70 | 9.20 | 0.00 | - | 1 | 1 | 36.13% |
| SOXX250620P00180000 | 2024-05-31 10:37AM EDT | 180.00 | 6.20 | 4.60 | 6.90 | +0.40 | +6.90% | 1 | 2 | 30.04% |
| SOXX250620P00200000 | 2024-05-23 12:32PM EDT | 200.00 | 9.70 | 6.10 | 11.70 | 0.00 | - | 1 | 2 | 28.43% |
| SOXX250620P00205000 | 2024-04-23 3:14PM EDT | 205.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SOXX250620P00210000 | 2024-05-24 10:56AM EDT | 210.00 | 9.80 | 12.10 | 17.60 | 0.00 | - | 3 | 83 | 30.93% |
| SOXX250620P00215000 | 2024-05-08 10:40AM EDT | 215.00 | 16.72 | 10.40 | 16.50 | -3.92 | -18.99% | 1 | 2 | 27.14% |
| SOXX250620P00220000 | 2024-05-22 12:41PM EDT | 220.00 | 16.00 | 14.30 | 18.10 | 0.00 | - | - | 5 | 26.41% |
| SOXX250620P00230000 | 2024-05-16 10:51AM EDT | 230.00 | 22.25 | 18.70 | 22.40 | 0.00 | - | 1 | 2 | 25.71% |
| SOXX250620P00235000 | 2024-05-30 3:37PM EDT | 235.00 | 23.65 | 20.90 | 25.30 | 0.00 | - | 23 | 23 | 25.90% |
| SOXX250620P00240000 | 2024-05-22 12:44PM EDT | 240.00 | 25.41 | 21.00 | 27.30 | 0.00 | - | - | 2 | 24.99% |
| SOXX250620P00250000 | 2024-05-22 12:50PM EDT | 250.00 | 31.08 | 27.00 | 33.00 | 0.00 | - | - | 2 | 24.47% |
| SOXX250620P00260000 | 2024-05-22 12:53PM EDT | 260.00 | 37.01 | 33.00 | 42.00 | 0.00 | - | - | 1 | 26.85% |
© 2024 Yahoo. All rights reserved.