SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240621C00030000 | 2024-06-18 10:08AM EDT | 30.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XME240621C00035000 | 2024-05-21 12:11PM EDT | 35.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 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 | 728.71% |
| 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 | 337.70% |
| XME240621C00046000 | 2024-03-28 12:17PM EDT | 46.00 | 14.88 | 12.50 | 16.20 | 0.00 | - | 6 | 6 | 404.88% |
| XME240621C00047000 | 2023-12-18 11:06AM EDT | 47.00 | 13.70 | 8.60 | 13.40 | 0.00 | - | 4 | 2 | 385.94% |
| XME240621C00048000 | 2024-02-20 1:00PM EDT | 48.00 | 9.00 | 8.90 | 13.60 | 0.00 | - | 4 | 149 | 254.10% |
| XME240621C00049000 | 2024-05-24 10:45AM EDT | 49.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| XME240621C00050000 | 2024-06-18 10:27AM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,017 | 0.00% |
| XME240621C00051000 | 2024-04-12 3:17PM EDT | 51.00 | 10.80 | 8.50 | 13.20 | 0.00 | - | 1 | 63 | 398.83% |
| XME240621C00052000 | 2024-04-16 9:43AM EDT | 52.00 | 8.99 | 10.60 | 11.40 | 0.00 | - | 5 | 109 | 449.61% |
| XME240621C00053000 | 2024-06-11 9:35AM EDT | 53.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 514 | 0.00% |
| XME240621C00054000 | 2024-05-30 10:04AM EDT | 54.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 0.00% |
| XME240621C00055000 | 2024-06-17 3:00PM EDT | 55.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 0.00% |
| XME240621C00056000 | 2024-06-17 11:14AM EDT | 56.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3,435 | 0.00% |
| XME240621C00057000 | 2024-06-18 12:25PM EDT | 57.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 23 | 944 | 0.00% |
| XME240621C00058000 | 2024-06-18 9:44AM EDT | 58.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 1,114 | 0.00% |
| XME240621C00059000 | 2024-06-18 3:43PM EDT | 59.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 2,039 | 3.13% |
| XME240621C00060000 | 2024-06-18 12:14PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 13,613 | 12.50% |
| XME240621C00061000 | 2024-06-18 10:26AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,571 | 12.50% |
| XME240621C00062000 | 2024-06-18 12:14PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 13,921 | 25.00% |
| XME240621C00063000 | 2024-06-17 11:18AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,773 | 25.00% |
| XME240621C00064000 | 2024-06-17 11:35AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 4,701 | 25.00% |
| XME240621C00065000 | 2024-06-17 11:35AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 3,046 | 25.00% |
| XME240621C00066000 | 2024-06-18 11:53AM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,448 | 50.00% |
| XME240621C00067000 | 2024-06-18 12:03PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17,974 | 50.00% |
| XME240621C00068000 | 2024-06-07 10:51AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 1,724 | 50.00% |
| XME240621C00069000 | 2024-06-13 3:03PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 92 | 50.00% |
| XME240621C00070000 | 2024-06-07 12:18PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 641 | 50.00% |
| XME240621C00071000 | 2024-05-20 1:32PM EDT | 71.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 3 | 41 | 264.84% |
| XME240621C00072000 | 2024-06-07 9:30AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| XME240621C00075000 | 2024-05-20 1:32PM EDT | 75.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 3 | 29 | 307.81% |
| XME240621C00080000 | 2024-05-20 1:32PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 193.75% |
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 | 755.86% |
| XME240621P00036000 | 2023-09-27 1:41PM EDT | 36.00 | 0.56 | 0.35 | 1.15 | 0.00 | - | 2 | 6 | 500.78% |
| XME240621P00037000 | 2023-11-10 3:21PM EDT | 37.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 695.31% |
| XME240621P00038000 | 2023-12-12 12:39PM EDT | 38.00 | 0.31 | 0.10 | 5.00 | 0.00 | - | - | 106 | 682.42% |
| XME240621P00039000 | 2024-05-09 3:05PM EDT | 39.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 1 | 21 | 621.88% |
| XME240621P00040000 | 2024-05-24 10:08AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 5,713 | 50.00% |
| XME240621P00041000 | 2024-05-24 10:24AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 50.00% |
| XME240621P00042000 | 2024-05-24 9:53AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| XME240621P00043000 | 2024-05-24 9:53AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 50.00% |
| XME240621P00044000 | 2024-05-24 9:53AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 70,934 | 50.00% |
| XME240621P00045000 | 2024-05-24 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,604 | 50.00% |
| XME240621P00046000 | 2024-05-09 3:05PM EDT | 46.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 710 | 453.32% |
| XME240621P00047000 | 2024-05-28 10:33AM EDT | 47.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5,512 | 50.00% |
| XME240621P00048000 | 2024-05-29 2:29PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 286 | 50.00% |
| XME240621P00049000 | 2024-04-25 11:38AM EDT | 49.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 298 | 379.49% |
| XME240621P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 50.00% |
| XME240621P00051000 | 2024-05-24 11:04AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 50.00% |
| XME240621P00052000 | 2024-06-12 10:13AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 11,321 | 50.00% |
| XME240621P00053000 | 2024-06-11 3:45PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| XME240621P00054000 | 2024-06-13 11:08AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| XME240621P00055000 | 2024-06-17 1:45PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 638 | 25.00% |
| XME240621P00056000 | 2024-06-17 10:51AM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 542 | 3,838 | 12.50% |
| XME240621P00057000 | 2024-06-18 12:02PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,515 | 3,681 | 12.50% |
| XME240621P00058000 | 2024-06-18 1:24PM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,006 | 3,720 | 3.13% |
| XME240621P00059000 | 2024-06-18 1:43PM EDT | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,661 | 0.00% |
| XME240621P00060000 | 2024-06-18 10:02AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,500 | 8,199 | 0.00% |
| XME240621P00061000 | 2024-06-17 11:09AM EDT | 61.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 3,121 | 0.00% |
| XME240621P00062000 | 2024-06-14 3:14PM EDT | 62.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,245 | 0.00% |
| XME240621P00063000 | 2024-06-17 1:55PM EDT | 63.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 201 | 202 | 0.00% |
| XME240621P00064000 | 2024-06-17 3:04PM EDT | 64.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 420 | 66 | 0.00% |
| XME240621P00065000 | 2024-06-17 3:04PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 270 | 82 | 0.00% |
| XME240621P00066000 | 2024-05-30 12:56PM EDT | 66.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XME240621P00067000 | 2024-05-24 11:46AM EDT | 67.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.