Australia markets closed

SPDR S&P Metals and Mining ETF (XME)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.21-0.57 (-0.97%)
At close: 04:00PM EDT
58.21 0.00 (0.00%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XME240621C000300002024-05-16 10:25AM EDT30.0033.1926.0030.700.00-412246.48%
XME240621C000350002024-05-21 12:11PM EDT35.0030.0021.0025.300.00-18381.84%
XME240621C000370002023-08-17 2:45PM EDT37.0016.2015.3020.200.00--30.00%
XME240621C000380002024-04-19 2:54PM EDT38.0022.900.000.000.00-1190.00%
XME240621C000390002024-04-12 1:19PM EDT39.0023.0020.4025.200.00-13402.15%
XME240621C000400002023-08-15 3:29PM EDT40.0013.3014.7017.200.00--20.00%
XME240621C000430002023-10-17 9:44AM EDT43.0010.900.000.000.00--2350.00%
XME240621C000440002024-02-07 3:07PM EDT44.0012.9012.9017.700.00-172197.07%
XME240621C000460002024-03-28 12:17PM EDT46.0014.8812.5016.200.00-66227.83%
XME240621C000470002023-12-18 11:06AM EDT47.0013.708.6013.400.00-42217.09%
XME240621C000480002024-02-20 1:00PM EDT48.009.008.9013.600.00-4149149.80%
XME240621C000490002024-05-24 10:45AM EDT49.0013.807.0011.400.00-127191.41%
XME240621C000500002024-05-24 10:45AM EDT50.0012.896.0010.500.00-12,01756.25%
XME240621C000510002024-04-12 3:17PM EDT51.0010.808.5013.200.00-163221.00%
XME240621C000520002024-04-16 9:43AM EDT52.008.9910.6011.400.00-5109247.46%
XME240621C000530002024-06-11 9:35AM EDT53.005.903.007.600.00-30514147.66%
XME240621C000540002024-05-30 10:04AM EDT54.0010.062.056.600.00-10270134.47%
XME240621C000550002024-06-10 3:08PM EDT55.005.451.055.700.00-40483124.41%
XME240621C000560002024-06-14 1:21PM EDT56.002.400.104.70-2.35-49.47%23,436110.55%
XME240621C000570002024-06-14 3:12PM EDT57.001.500.203.80-0.89-37.24%294699.32%
XME240621C000580002024-06-14 3:11PM EDT58.000.800.451.10-1.49-65.07%61,09130.86%
XME240621C000590002024-06-14 3:14PM EDT59.000.370.000.65-0.28-43.08%31,07130.76%
XME240621C000600002024-06-14 3:09PM EDT60.000.160.101.10-0.14-46.67%211,12356.93%
XME240621C000610002024-06-14 3:10PM EDT61.000.070.002.20-0.08-53.33%21,54367.48%
XME240621C000620002024-06-13 1:14PM EDT62.000.100.002.150.00-1913,93076.27%
XME240621C000630002024-06-14 9:49AM EDT63.000.130.000.20+0.07+116.67%11,77446.09%
XME240621C000640002024-06-12 1:47PM EDT64.000.100.000.300.00-7834,70158.79%
XME240621C000650002024-06-13 1:06PM EDT65.000.030.000.050.00-23,06643.75%
XME240621C000660002024-06-11 9:39AM EDT66.000.050.000.150.00-212,46652.34%
XME240621C000670002024-06-14 10:56AM EDT67.000.030.000.05-0.02-40.00%117,97653.13%
XME240621C000680002024-06-07 10:51AM EDT68.000.050.001.000.00-2311,72496.09%
XME240621C000690002024-06-13 3:03PM EDT69.000.070.000.500.00-219285.16%
XME240621C000700002024-06-07 12:18PM EDT70.000.070.001.000.00-5641108.01%
XME240621C000710002024-05-20 1:32PM EDT71.000.170.001.350.00-341124.02%
XME240621C000720002024-06-07 9:30AM EDT72.000.080.001.350.00-120129.88%
XME240621C000750002024-05-20 1:32PM EDT75.000.130.002.100.00-329166.89%
XME240621C000800002024-05-20 1:32PM EDT80.000.050.000.100.00-333104.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XME240621P000250002023-10-31 10:11AM EDT25.000.100.000.000.00-1150.00%
XME240621P000350002023-12-13 4:46PM EDT35.000.150.004.800.00-16401.86%
XME240621P000360002023-09-27 1:41PM EDT36.000.560.351.150.00-26265.82%
XME240621P000370002023-11-10 3:21PM EDT37.000.550.004.800.00--3369.53%
XME240621P000380002023-12-12 12:39PM EDT38.000.310.105.000.00--106362.50%
XME240621P000390002024-05-09 3:05PM EDT39.000.090.004.500.00-121330.18%
XME240621P000400002024-05-24 10:08AM EDT40.000.050.000.300.00-645,713151.95%
XME240621P000410002024-05-24 10:24AM EDT41.000.050.002.150.00-10106231.15%
XME240621P000420002024-05-24 9:53AM EDT42.000.050.002.150.00-1175219.34%
XME240621P000430002024-05-24 9:53AM EDT43.000.050.000.400.00-1463133.98%
XME240621P000440002024-05-24 9:53AM EDT44.000.050.000.050.00-170,93489.06%
XME240621P000450002024-05-24 9:53AM EDT45.000.050.000.050.00-13,60482.81%
XME240621P000460002024-05-09 3:05PM EDT46.000.090.004.800.00-1710239.84%
XME240621P000470002024-05-28 10:33AM EDT47.000.480.002.150.00-15,512162.70%
XME240621P000480002024-05-29 2:29PM EDT48.000.050.002.150.00-59286151.66%
XME240621P000490002024-04-25 11:38AM EDT49.000.180.004.800.00-2298200.20%
XME240621P000500002024-06-11 9:50AM EDT50.000.050.002.150.00-51,389129.98%
XME240621P000510002024-05-24 11:04AM EDT51.000.050.002.150.00-3209119.14%
XME240621P000520002024-06-12 10:13AM EDT52.000.050.002.000.00-1611,321104.88%
XME240621P000530002024-06-11 3:45PM EDT53.000.050.002.150.00-119797.27%
XME240621P000540002024-06-13 11:08AM EDT54.000.110.002.100.00-124285.16%
XME240621P000550002024-06-14 4:00PM EDT55.000.250.051.10+0.15+150.00%2866055.18%
XME240621P000560002024-06-11 9:50AM EDT56.000.150.002.200.00-13,85663.92%
XME240621P000570002024-06-12 2:50PM EDT57.000.200.000.500.00-5,0206,86931.10%
XME240621P000580002024-06-14 2:34PM EDT58.000.600.200.85+0.22+57.89%7894,66329.64%
XME240621P000590002024-06-13 10:48AM EDT59.001.050.801.450.00-101,64931.06%
XME240621P000600002024-06-14 3:15PM EDT60.001.921.304.20+0.57+42.22%2511,28352.34%
XME240621P000610002024-06-13 12:07PM EDT61.002.880.505.10+0.13+4.73%33,131107.32%
XME240621P000620002024-06-14 3:14PM EDT62.003.851.506.10+0.37+10.63%33,244118.12%
XME240621P000630002024-06-14 9:30AM EDT63.004.702.507.10+0.10+2.17%19503128.22%
XME240621P000640002024-06-14 12:09PM EDT64.006.003.508.10+2.20+57.89%5318137.79%
XME240621P000650002024-06-07 2:04PM EDT65.004.704.509.100.00-24151146.92%
XME240621P000660002024-05-30 12:56PM EDT66.002.415.5010.100.00-10155.66%
XME240621P000670002024-05-24 11:46AM EDT67.003.906.4011.100.00-60163.97%
XME240621P000680002024-04-22 9:45AM EDT68.008.000.000.000.00-4500.00%
XME240621P000690002024-04-09 2:01PM EDT69.006.904.709.500.00--10.00%
XME240621P000700002024-05-24 12:10PM EDT70.006.609.4014.100.00-100187.30%