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 | 26.00 | 30.70 | 0.00 | - | 4 | 12 | 246.48% |
| XME240621C00035000 | 2024-05-21 12:11PM EDT | 35.00 | 30.00 | 21.00 | 25.30 | 0.00 | - | 1 | 8 | 381.84% |
| 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 | 402.15% |
| 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 | 197.07% |
| XME240621C00046000 | 2024-03-28 12:17PM EDT | 46.00 | 14.88 | 12.50 | 16.20 | 0.00 | - | 6 | 6 | 227.83% |
| XME240621C00047000 | 2023-12-18 11:06AM EDT | 47.00 | 13.70 | 8.60 | 13.40 | 0.00 | - | 4 | 2 | 217.09% |
| XME240621C00048000 | 2024-02-20 1:00PM EDT | 48.00 | 9.00 | 8.90 | 13.60 | 0.00 | - | 4 | 149 | 149.80% |
| XME240621C00049000 | 2024-05-24 10:45AM EDT | 49.00 | 13.80 | 7.00 | 11.40 | 0.00 | - | 1 | 27 | 191.41% |
| XME240621C00050000 | 2024-05-24 10:45AM EDT | 50.00 | 12.89 | 6.00 | 10.50 | 0.00 | - | 1 | 2,017 | 56.25% |
| XME240621C00051000 | 2024-04-12 3:17PM EDT | 51.00 | 10.80 | 8.50 | 13.20 | 0.00 | - | 1 | 63 | 221.00% |
| XME240621C00052000 | 2024-04-16 9:43AM EDT | 52.00 | 8.99 | 10.60 | 11.40 | 0.00 | - | 5 | 109 | 247.46% |
| XME240621C00053000 | 2024-06-11 9:35AM EDT | 53.00 | 5.90 | 3.00 | 7.60 | 0.00 | - | 30 | 514 | 147.66% |
| XME240621C00054000 | 2024-05-30 10:04AM EDT | 54.00 | 10.06 | 2.05 | 6.60 | 0.00 | - | 10 | 270 | 134.47% |
| XME240621C00055000 | 2024-06-10 3:08PM EDT | 55.00 | 5.45 | 1.05 | 5.70 | 0.00 | - | 40 | 483 | 124.41% |
| XME240621C00056000 | 2024-06-14 1:21PM EDT | 56.00 | 2.40 | 0.10 | 4.70 | -2.35 | -49.47% | 2 | 3,436 | 110.55% |
| XME240621C00057000 | 2024-06-14 3:12PM EDT | 57.00 | 1.50 | 0.20 | 3.80 | -0.89 | -37.24% | 2 | 946 | 99.32% |
| XME240621C00058000 | 2024-06-14 3:11PM EDT | 58.00 | 0.80 | 0.45 | 1.10 | -1.49 | -65.07% | 6 | 1,091 | 30.86% |
| XME240621C00059000 | 2024-06-14 3:14PM EDT | 59.00 | 0.37 | 0.00 | 0.65 | -0.28 | -43.08% | 3 | 1,071 | 30.76% |
| XME240621C00060000 | 2024-06-14 3:09PM EDT | 60.00 | 0.16 | 0.10 | 1.10 | -0.14 | -46.67% | 2 | 11,123 | 56.93% |
| XME240621C00061000 | 2024-06-14 3:10PM EDT | 61.00 | 0.07 | 0.00 | 2.20 | -0.08 | -53.33% | 2 | 1,543 | 67.48% |
| XME240621C00062000 | 2024-06-13 1:14PM EDT | 62.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 19 | 13,930 | 76.27% |
| XME240621C00063000 | 2024-06-14 9:49AM EDT | 63.00 | 0.13 | 0.00 | 0.20 | +0.07 | +116.67% | 1 | 1,774 | 46.09% |
| XME240621C00064000 | 2024-06-12 1:47PM EDT | 64.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 783 | 4,701 | 58.79% |
| XME240621C00065000 | 2024-06-13 1:06PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,066 | 43.75% |
| XME240621C00066000 | 2024-06-11 9:39AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 2,466 | 52.34% |
| XME240621C00067000 | 2024-06-14 10:56AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 17,976 | 53.13% |
| XME240621C00068000 | 2024-06-07 10:51AM EDT | 68.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 231 | 1,724 | 96.09% |
| XME240621C00069000 | 2024-06-13 3:03PM EDT | 69.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 21 | 92 | 85.16% |
| XME240621C00070000 | 2024-06-07 12:18PM EDT | 70.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 5 | 641 | 108.01% |
| XME240621C00071000 | 2024-05-20 1:32PM EDT | 71.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 41 | 124.02% |
| XME240621C00072000 | 2024-06-07 9:30AM EDT | 72.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 129.88% |
| XME240621C00075000 | 2024-05-20 1:32PM EDT | 75.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 3 | 29 | 166.89% |
| XME240621C00080000 | 2024-05-20 1:32PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 104.69% |
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 | 401.86% |
| XME240621P00036000 | 2023-09-27 1:41PM EDT | 36.00 | 0.56 | 0.35 | 1.15 | 0.00 | - | 2 | 6 | 265.82% |
| XME240621P00037000 | 2023-11-10 3:21PM EDT | 37.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 369.53% |
| XME240621P00038000 | 2023-12-12 12:39PM EDT | 38.00 | 0.31 | 0.10 | 5.00 | 0.00 | - | - | 106 | 362.50% |
| XME240621P00039000 | 2024-05-09 3:05PM EDT | 39.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 1 | 21 | 330.18% |
| XME240621P00040000 | 2024-05-24 10:08AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 64 | 5,713 | 151.95% |
| XME240621P00041000 | 2024-05-24 10:24AM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 106 | 231.15% |
| XME240621P00042000 | 2024-05-24 9:53AM EDT | 42.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 175 | 219.34% |
| XME240621P00043000 | 2024-05-24 9:53AM EDT | 43.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 463 | 133.98% |
| XME240621P00044000 | 2024-05-24 9:53AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70,934 | 89.06% |
| XME240621P00045000 | 2024-05-24 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,604 | 82.81% |
| XME240621P00046000 | 2024-05-09 3:05PM EDT | 46.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 710 | 239.84% |
| XME240621P00047000 | 2024-05-28 10:33AM EDT | 47.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 1 | 5,512 | 162.70% |
| XME240621P00048000 | 2024-05-29 2:29PM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 59 | 286 | 151.66% |
| XME240621P00049000 | 2024-04-25 11:38AM EDT | 49.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 298 | 200.20% |
| XME240621P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 1,389 | 129.98% |
| XME240621P00051000 | 2024-05-24 11:04AM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 209 | 119.14% |
| XME240621P00052000 | 2024-06-12 10:13AM EDT | 52.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 16 | 11,321 | 104.88% |
| XME240621P00053000 | 2024-06-11 3:45PM EDT | 53.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 197 | 97.27% |
| XME240621P00054000 | 2024-06-13 11:08AM EDT | 54.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | 1 | 242 | 85.16% |
| XME240621P00055000 | 2024-06-14 4:00PM EDT | 55.00 | 0.25 | 0.05 | 1.10 | +0.15 | +150.00% | 28 | 660 | 55.18% |
| XME240621P00056000 | 2024-06-11 9:50AM EDT | 56.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 3,856 | 63.92% |
| XME240621P00057000 | 2024-06-12 2:50PM EDT | 57.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5,020 | 6,869 | 31.10% |
| XME240621P00058000 | 2024-06-14 2:34PM EDT | 58.00 | 0.60 | 0.20 | 0.85 | +0.22 | +57.89% | 789 | 4,663 | 29.64% |
| XME240621P00059000 | 2024-06-13 10:48AM EDT | 59.00 | 1.05 | 0.80 | 1.45 | 0.00 | - | 10 | 1,649 | 31.06% |
| XME240621P00060000 | 2024-06-14 3:15PM EDT | 60.00 | 1.92 | 1.30 | 4.20 | +0.57 | +42.22% | 25 | 11,283 | 52.34% |
| XME240621P00061000 | 2024-06-13 12:07PM EDT | 61.00 | 2.88 | 0.50 | 5.10 | +0.13 | +4.73% | 3 | 3,131 | 107.32% |
| XME240621P00062000 | 2024-06-14 3:14PM EDT | 62.00 | 3.85 | 1.50 | 6.10 | +0.37 | +10.63% | 3 | 3,244 | 118.12% |
| XME240621P00063000 | 2024-06-14 9:30AM EDT | 63.00 | 4.70 | 2.50 | 7.10 | +0.10 | +2.17% | 19 | 503 | 128.22% |
| XME240621P00064000 | 2024-06-14 12:09PM EDT | 64.00 | 6.00 | 3.50 | 8.10 | +2.20 | +57.89% | 5 | 318 | 137.79% |
| XME240621P00065000 | 2024-06-07 2:04PM EDT | 65.00 | 4.70 | 4.50 | 9.10 | 0.00 | - | 24 | 151 | 146.92% |
| XME240621P00066000 | 2024-05-30 12:56PM EDT | 66.00 | 2.41 | 5.50 | 10.10 | 0.00 | - | 1 | 0 | 155.66% |
| XME240621P00067000 | 2024-05-24 11:46AM EDT | 67.00 | 3.90 | 6.40 | 11.10 | 0.00 | - | 6 | 0 | 163.97% |
| 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 | 0.00% |
| XME240621P00070000 | 2024-05-24 12:10PM EDT | 70.00 | 6.60 | 9.40 | 14.10 | 0.00 | - | 10 | 0 | 187.30% |
© 2024 Yahoo. All rights reserved.