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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920C00030000 | 2024-06-18 10:08AM EDT | 30.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XME240920C00044000 | 2024-04-12 2:34PM EDT | 44.00 | 18.30 | 16.20 | 20.90 | 0.00 | - | 1 | 1 | 94.63% |
| XME240920C00045000 | 2024-04-12 2:52PM EDT | 45.00 | 17.30 | 15.10 | 19.80 | 0.00 | - | 9 | 9 | 89.15% |
| XME240920C00048000 | 2024-03-25 2:54PM EDT | 48.00 | 12.10 | 10.70 | 15.40 | 0.00 | - | 3 | 3 | 60.99% |
| XME240920C00050000 | 2024-06-17 1:10PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| XME240920C00051000 | 2024-06-18 2:19PM EDT | 51.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XME240920C00052000 | 2024-06-18 9:48AM EDT | 52.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XME240920C00053000 | 2024-05-17 3:21PM EDT | 53.00 | 12.20 | 4.50 | 8.90 | 0.00 | - | 15 | 58 | 51.27% |
| XME240920C00054000 | 2024-06-12 11:15AM EDT | 54.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 0.00% |
| XME240920C00055000 | 2024-06-17 10:29AM EDT | 55.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| XME240920C00056000 | 2024-06-12 9:46AM EDT | 56.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 69 | 1,586 | 0.00% |
| XME240920C00057000 | 2024-06-17 10:55AM EDT | 57.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XME240920C00058000 | 2024-06-18 9:48AM EDT | 58.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XME240920C00059000 | 2024-06-18 2:52PM EDT | 59.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.39% |
| XME240920C00060000 | 2024-06-18 3:57PM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 1.56% |
| XME240920C00061000 | 2024-06-12 2:53PM EDT | 61.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 1.56% |
| XME240920C00062000 | 2024-06-18 3:07PM EDT | 62.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 57 | 454 | 3.13% |
| XME240920C00063000 | 2024-06-18 9:31AM EDT | 63.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 3.13% |
| XME240920C00064000 | 2024-06-17 12:45PM EDT | 64.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,475 | 3.13% |
| XME240920C00065000 | 2024-06-13 3:45PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,251 | 6.25% |
| XME240920C00066000 | 2024-06-17 3:57PM EDT | 66.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 6.25% |
| XME240920C00067000 | 2024-06-17 10:38AM EDT | 67.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,582 | 6.25% |
| XME240920C00068000 | 2024-06-14 3:17PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,086 | 6.25% |
| XME240920C00069000 | 2024-06-14 3:18PM EDT | 69.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 6.25% |
| XME240920C00070000 | 2024-06-14 3:22PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| XME240920C00071000 | 2024-06-14 3:23PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 6.25% |
| XME240920C00072000 | 2024-06-14 3:23PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XME240920C00074000 | 2024-04-04 1:48PM EDT | 74.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 58.11% |
| XME240920C00075000 | 2024-04-29 1:00PM EDT | 75.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 60.94% |
| XME240920C00076000 | 2024-05-13 10:45AM EDT | 76.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 61.08% |
| XME240920C00080000 | 2024-04-17 10:57AM EDT | 80.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 30 | 53.93% |
| XME240920C00085000 | 2024-05-20 1:35PM EDT | 85.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 76.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920P00030000 | 2024-04-02 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 76.66% |
| XME240920P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 13 | 57.42% |
| XME240920P00039000 | 2024-01-19 1:34PM EDT | 39.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 93.53% |
| XME240920P00040000 | 2024-01-19 1:36PM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 89.45% |
| XME240920P00041000 | 2024-02-26 2:36PM EDT | 41.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 82.52% |
| XME240920P00045000 | 2024-04-08 3:39PM EDT | 45.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 1,502 | 50.10% |
| XME240920P00046000 | 2024-06-14 12:46PM EDT | 46.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XME240920P00047000 | 2024-05-14 12:40PM EDT | 47.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 4 | 30.96% |
| XME240920P00048000 | 2024-05-28 2:22PM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| XME240920P00049000 | 2024-06-13 10:10AM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| XME240920P00050000 | 2024-06-14 1:10PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| XME240920P00051000 | 2024-06-18 12:05PM EDT | 51.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 6.25% |
| XME240920P00052000 | 2024-06-17 11:53AM EDT | 52.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 6.25% |
| XME240920P00053000 | 2024-06-18 3:27PM EDT | 53.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 6.25% |
| XME240920P00054000 | 2024-06-14 3:25PM EDT | 54.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 50,441 | 3.13% |
| XME240920P00055000 | 2024-06-14 3:26PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 326 | 3.13% |
| XME240920P00056000 | 2024-06-17 10:51AM EDT | 56.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 542 | 1,594 | 3.13% |
| XME240920P00057000 | 2024-06-18 11:39AM EDT | 57.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 1.56% |
| XME240920P00058000 | 2024-06-18 3:56PM EDT | 58.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 252 | 0.39% |
| XME240920P00059000 | 2024-06-18 11:39AM EDT | 59.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| XME240920P00060000 | 2024-06-17 10:10AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| XME240920P00061000 | 2024-06-12 9:51AM EDT | 61.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| XME240920P00062000 | 2024-06-18 10:39AM EDT | 62.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 0.00% |
| XME240920P00063000 | 2024-06-07 1:09PM EDT | 63.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 0.00% |
| XME240920P00064000 | 2024-05-30 10:20AM EDT | 64.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 0.00% |
| XME240920P00065000 | 2024-04-25 1:38PM EDT | 65.00 | 6.20 | 1.40 | 6.10 | 0.00 | - | - | 3 | 0.00% |
| XME240920P00066000 | 2024-03-22 1:00PM EDT | 66.00 | 8.50 | 4.40 | 9.10 | 0.00 | - | 2 | 3 | 34.90% |
| XME240920P00067000 | 2024-03-04 10:55AM EDT | 67.00 | 9.50 | 4.20 | 8.80 | 0.00 | - | 1 | 16 | 20.75% |
| XME240920P00068000 | 2024-03-22 10:24AM EDT | 68.00 | 9.90 | 5.80 | 10.60 | 0.00 | - | 1 | 16 | 33.64% |
| XME240920P00069000 | 2024-06-13 11:23AM EDT | 69.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 190 | 190 | 0.00% |
| XME240920P00070000 | 2024-05-22 9:57AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| XME240920P00071000 | 2024-04-08 2:33PM EDT | 71.00 | 9.30 | 7.80 | 12.60 | 0.00 | - | - | 31 | 21.39% |
| XME240920P00072000 | 2024-04-11 12:06PM EDT | 72.00 | 10.49 | 8.20 | 12.90 | 0.00 | - | 50 | 71 | 0.00% |
| XME240920P00073000 | 2024-05-22 10:21AM EDT | 73.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| XME240920P00074000 | 2024-05-10 11:41AM EDT | 74.00 | 12.20 | 11.00 | 15.80 | 0.00 | - | - | 0 | 31.06% |
| XME240920P00076000 | 2024-05-06 9:56AM EDT | 76.00 | 14.30 | 11.80 | 16.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.