SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240621C00030000 | 2024-05-16 10:25AM EDT | 30.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| XME240621C00035000 | 2024-05-21 12:11PM EDT | 35.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240621C00037000 | 2023-08-17 2:45PM EDT | 37.00 | 16.20 | 15.30 | 20.20 | 0.00 | - | - | 3 | 0.00% |
| XME240621C00038000 | 2024-04-19 2:54PM EDT | 38.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XME240621C00039000 | 2024-04-12 1:19PM EDT | 39.00 | 23.00 | 20.40 | 25.20 | 0.00 | - | 1 | 3 | 0.00% |
| XME240621C00040000 | 2023-08-15 3:29PM EDT | 40.00 | 13.30 | 14.70 | 17.20 | 0.00 | - | - | 2 | 0.00% |
| XME240621C00043000 | 2023-10-17 9:44AM EDT | 43.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 235 | 0.00% |
| XME240621C00044000 | 2024-02-07 3:07PM EDT | 44.00 | 12.90 | 12.90 | 17.70 | 0.00 | - | 1 | 72 | 0.00% |
| XME240621C00046000 | 2024-03-28 12:17PM EDT | 46.00 | 14.88 | 12.50 | 16.20 | 0.00 | - | 6 | 6 | 0.00% |
| XME240621C00047000 | 2023-12-18 11:06AM EDT | 47.00 | 13.70 | 8.60 | 13.40 | 0.00 | - | 4 | 2 | 0.00% |
| XME240621C00048000 | 2024-02-20 1:00PM EDT | 48.00 | 9.00 | 8.90 | 13.60 | 0.00 | - | 4 | 149 | 0.00% |
| XME240621C00049000 | 2024-05-17 11:31AM EDT | 49.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| XME240621C00050000 | 2024-05-20 11:37AM EDT | 50.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XME240621C00051000 | 2024-04-12 3:17PM EDT | 51.00 | 10.80 | 8.50 | 13.20 | 0.00 | - | 1 | 63 | 0.00% |
| XME240621C00052000 | 2024-04-16 9:43AM EDT | 52.00 | 8.99 | 10.60 | 11.40 | 0.00 | - | 5 | 109 | 0.00% |
| XME240621C00053000 | 2024-04-25 2:14PM EDT | 53.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XME240621C00054000 | 2024-05-21 10:26AM EDT | 54.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XME240621C00055000 | 2024-05-16 3:45PM EDT | 55.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 30 | 484 | 0.00% |
| XME240621C00056000 | 2024-05-13 2:13PM EDT | 56.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3,435 | 0.00% |
| XME240621C00057000 | 2024-05-17 9:33AM EDT | 57.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240621C00058000 | 2024-05-17 12:03PM EDT | 58.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XME240621C00059000 | 2024-05-21 3:57PM EDT | 59.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| XME240621C00060000 | 2024-05-21 12:18PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11,230 | 0.00% |
| XME240621C00061000 | 2024-05-21 12:03PM EDT | 61.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,101 | 0.00% |
| XME240621C00062000 | 2024-05-21 1:55PM EDT | 62.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XME240621C00063000 | 2024-05-21 3:53PM EDT | 63.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 13 | 1,257 | 0.00% |
| XME240621C00064000 | 2024-05-21 3:53PM EDT | 64.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 35 | 3,833 | 0.00% |
| XME240621C00065000 | 2024-05-21 3:08PM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 25 | 2,900 | 0.00% |
| XME240621C00066000 | 2024-05-21 1:28PM EDT | 66.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 250 | 2,250 | 1.56% |
| XME240621C00067000 | 2024-05-21 1:53PM EDT | 67.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 63 | 16,662 | 3.13% |
| XME240621C00068000 | 2024-05-21 2:24PM EDT | 68.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| XME240621C00069000 | 2024-05-21 11:50AM EDT | 69.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240621C00070000 | 2024-05-21 11:44AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XME240621C00071000 | 2024-05-20 1:32PM EDT | 71.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XME240621C00072000 | 2024-05-20 1:32PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XME240621C00075000 | 2024-05-20 1:32PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XME240621C00080000 | 2024-05-20 1:32PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240621P00025000 | 2023-10-31 10:11AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XME240621P00035000 | 2023-12-13 4:46PM EDT | 35.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 213.28% |
| XME240621P00036000 | 2023-09-27 1:41PM EDT | 36.00 | 0.56 | 0.35 | 1.15 | 0.00 | - | 2 | 6 | 145.80% |
| XME240621P00037000 | 2023-11-10 3:21PM EDT | 37.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 198.44% |
| XME240621P00038000 | 2023-12-12 12:39PM EDT | 38.00 | 0.31 | 0.10 | 5.00 | 0.00 | - | - | 106 | 195.56% |
| XME240621P00039000 | 2024-05-09 3:05PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XME240621P00040000 | 2024-04-09 9:41AM EDT | 40.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 330 | 5,678 | 88.67% |
| XME240621P00041000 | 2023-11-29 3:59PM EDT | 41.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 6 | 106 | 98.05% |
| XME240621P00042000 | 2023-11-29 3:59PM EDT | 42.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 9 | 175 | 98.05% |
| XME240621P00043000 | 2024-04-22 12:00PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| XME240621P00044000 | 2024-04-17 12:30PM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 70,933 | 73.44% |
| XME240621P00045000 | 2024-05-14 9:46AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 3,604 | 25.00% |
| XME240621P00046000 | 2024-05-09 3:05PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 25.00% |
| XME240621P00047000 | 2024-03-14 11:30AM EDT | 47.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 5,512 | 133.81% |
| XME240621P00048000 | 2024-05-14 10:39AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 265 | 25.00% |
| XME240621P00049000 | 2024-04-25 11:38AM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 25.00% |
| XME240621P00050000 | 2024-05-10 3:22PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XME240621P00051000 | 2024-05-14 1:01PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XME240621P00052000 | 2024-05-09 3:05PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10,787 | 12.50% |
| XME240621P00053000 | 2024-05-20 2:37PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XME240621P00054000 | 2024-05-21 9:51AM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XME240621P00055000 | 2024-05-20 2:46PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XME240621P00056000 | 2024-05-15 9:30AM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,857 | 12.50% |
| XME240621P00057000 | 2024-05-21 10:33AM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XME240621P00058000 | 2024-05-21 12:23PM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XME240621P00059000 | 2024-05-20 3:56PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XME240621P00060000 | 2024-05-21 12:17PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XME240621P00061000 | 2024-05-21 3:49PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XME240621P00062000 | 2024-05-21 1:01PM EDT | 62.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XME240621P00063000 | 2024-05-21 2:26PM EDT | 63.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| XME240621P00064000 | 2024-05-21 3:30PM EDT | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| XME240621P00065000 | 2024-05-21 3:00PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 73 | 261 | 0.39% |
| XME240621P00066000 | 2024-05-21 3:15PM EDT | 66.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XME240621P00067000 | 2023-08-15 10:56AM EDT | 67.00 | 15.90 | 13.50 | 13.70 | 0.00 | - | - | 30 | 166.33% |
| XME240621P00068000 | 2024-04-22 9:45AM EDT | 68.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XME240621P00069000 | 2024-04-09 2:01PM EDT | 69.00 | 6.90 | 4.70 | 9.50 | 0.00 | - | - | 1 | 63.43% |
| XME240621P00070000 | 2024-05-17 10:51AM EDT | 70.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.