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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719C00055000 | 2024-06-11 9:31AM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 34 | 0.00% |
| XME240719C00056000 | 2024-06-13 11:42AM EDT | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 86 | 85 | 0.00% |
| XME240719C00057000 | 2024-06-17 10:36AM EDT | 57.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XME240719C00058000 | 2024-06-18 10:44AM EDT | 58.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 0.00% |
| XME240719C00059000 | 2024-06-18 1:02PM EDT | 59.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 101 | 377 | 0.78% |
| XME240719C00060000 | 2024-06-18 12:14PM EDT | 60.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 48 | 307 | 3.13% |
| XME240719C00061000 | 2024-06-18 3:33PM EDT | 61.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 31 | 135 | 3.13% |
| XME240719C00062000 | 2024-06-18 1:43PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 419 | 6.25% |
| XME240719C00063000 | 2024-06-18 3:33PM EDT | 63.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 6.25% |
| XME240719C00064000 | 2024-06-18 10:36AM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,517 | 6.25% |
| XME240719C00065000 | 2024-06-17 3:40PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 6.25% |
| XME240719C00066000 | 2024-06-18 9:42AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 12.50% |
| XME240719C00067000 | 2024-06-07 3:43PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 763 | 12.50% |
| XME240719C00068000 | 2024-06-13 11:15AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| XME240719C00069000 | 2024-06-17 3:40PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| XME240719C00070000 | 2024-06-07 3:23PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| XME240719C00071000 | 2024-06-03 2:28PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 12.50% |
| XME240719C00074000 | 2024-06-17 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 261 | 25.00% |
| XME240719C00082000 | 2024-05-24 10:09AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 25.00% |
| XME240719C00085000 | 2024-05-24 1:02PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719P00046000 | 2024-06-11 9:51AM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XME240719P00048000 | 2024-06-10 9:48AM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XME240719P00051000 | 2024-06-12 2:00PM EDT | 51.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XME240719P00052000 | 2024-06-11 3:21PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| XME240719P00053000 | 2024-06-17 10:59AM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XME240719P00054000 | 2024-06-14 3:19PM EDT | 54.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 6.25% |
| XME240719P00055000 | 2024-06-17 1:13PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 72 | 571 | 6.25% |
| XME240719P00056000 | 2024-06-18 1:57PM EDT | 56.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
| XME240719P00057000 | 2024-06-18 9:34AM EDT | 57.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| XME240719P00058000 | 2024-06-18 1:43PM EDT | 58.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 133 | 855 | 0.78% |
| XME240719P00059000 | 2024-06-18 2:16PM EDT | 59.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 0.00% |
| XME240719P00060000 | 2024-06-17 12:26PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 33 | 1,917 | 0.00% |
| XME240719P00061000 | 2024-06-18 2:33PM EDT | 61.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| XME240719P00062000 | 2024-06-18 1:23PM EDT | 62.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| XME240719P00063000 | 2024-06-11 10:56AM EDT | 63.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| XME240719P00064000 | 2024-06-11 10:34AM EDT | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| XME240719P00065000 | 2024-06-12 2:30PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.00% |
| XME240719P00066000 | 2024-05-28 9:47AM EDT | 66.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XME240719P00067000 | 2024-06-11 11:48AM EDT | 67.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| XME240719P00069000 | 2024-05-23 2:02PM EDT | 69.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XME240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 0.00% |
© 2024 Yahoo. All rights reserved.